python-pour-finance/07-Projet-Analyse-Boursière/Ford_Stock.csv

1	Date	High	Low	Open	Close	Volume	Adj Close
2	2012-01-03	11.25	10.989999771118164	11.0	11.130000114440918	45709900.0	7.687117576599121
3	2012-01-04	11.529999732971191	11.069999694824219	11.149999618530273	11.300000190734863	79725200.0	7.804529666900635
4	2012-01-05	11.630000114440918	11.239999771118164	11.329999923706055	11.59000015258789	67877500.0	8.004823684692383
5	2012-01-06	11.800000190734863	11.520000457763672	11.739999771118164	11.710000038146973	59840700.0	8.087702751159668
6	2012-01-09	11.949999809265137	11.699999809265137	11.829999923706055	11.800000190734863	53981500.0	8.149862289428711
7	2012-01-10	12.050000190734863	11.630000114440918	12.0	11.800000190734863	121750600.0	8.149862289428711
8	2012-01-11	12.180000305175781	11.649999618530273	11.739999771118164	12.069999694824219	63806000.0	8.336346626281738
9	2012-01-12	12.180000305175781	11.890000343322754	12.15999984741211	12.140000343322754	48687700.0	8.38469123840332
10	2012-01-13	12.079999923706055	11.84000015258789	12.010000228881836	12.039999961853027	46366700.0	8.315621376037598
11	2012-01-17	12.260000228881836	11.960000038146973	12.199999809265137	12.020000457763672	44398400.0	8.301811218261719
12	2012-01-18	12.369999885559082	12.0	12.029999732971191	12.34000015258789	47102700.0	8.522823333740234
13	2012-01-19	12.720000267028809	12.430000305175781	12.479999542236328	12.609999656677246	70894200.0	8.709303855895996
14	2012-01-20	12.640000343322754	12.449999809265137	12.550000190734863	12.59000015258789	43705700.0	8.695490837097168
15	2012-01-23	12.84000015258789	12.550000190734863	12.6899995803833	12.65999984741211	49379700.0	8.74383544921875
16	2012-01-24	12.859999656677246	12.460000038146973	12.5600004196167	12.819999694824219	45768400.0	8.854344367980957
17	2012-01-25	12.979999542236328	12.699999809265137	12.800000190734863	12.930000305175781	54021600.0	8.930315017700195
18	2012-01-26	13.050000190734863	12.65999984741211	13.029999732971191	12.789999961853027	75470700.0	8.833622932434082
19	2012-01-27	12.529999732971191	11.789999961853027	11.960000038146973	12.210000038146973	142155300.0	8.466132164001465
20	2012-01-30	12.4399995803833	12.0	12.0600004196167	12.289999961853027	57752600.0	8.52160358428955
21	2012-01-31	12.510000228881836	12.199999809265137	12.470000267028809	12.420000076293945	46412100.0	8.611743927001953
22	2012-02-01	12.75	12.289999961853027	12.729999542236328	12.329999923706055	71669000.0	8.549338340759277
23	2012-02-02	12.430000305175781	12.199999809265137	12.399999618530273	12.260000228881836	48347600.0	8.50080394744873
24	2012-02-03	12.84000015258789	12.390000343322754	12.470000267028809	12.789999961853027	78851200.0	8.868290901184082
25	2012-02-06	13.0	12.710000038146973	12.850000381469727	12.960000038146973	46363300.0	8.986166000366211
26	2012-02-07	12.970000267028809	12.829999923706055	12.930000305175781	12.880000114440918	39413500.0	8.930694580078125
27	2012-02-08	12.960000038146973	12.800000190734863	12.90999984741211	12.84000015258789	35352500.0	8.902960777282715
28	2012-02-09	12.899999618530273	12.670000076293945	12.890000343322754	12.6899995803833	52290500.0	8.79895305633545
29	2012-02-10	12.65999984741211	12.369999885559082	12.520000457763672	12.4399995803833	52505500.0	8.625611305236816
30	2012-02-13	12.739999771118164	12.510000228881836	12.739999771118164	12.539999961853027	34474400.0	8.694945335388184
31	2012-02-14	12.579999923706055	12.34000015258789	12.460000038146973	12.479999542236328	39627900.0	8.65334415435791
32	2012-02-15	12.569999694824219	12.329999923706055	12.470000267028809	12.380000114440918	38174800.0	8.58400821685791
33	2012-02-16	12.770000457763672	12.380000114440918	12.380000114440918	12.739999771118164	49164400.0	8.833624839782715
34	2012-02-17	12.880000114440918	12.710000038146973	12.84000015258789	12.75	30778000.0	8.840556144714355
35	2012-02-21	12.760000228881836	12.460000038146973	12.739999771118164	12.529999732971191	38409800.0	8.688013076782227
36	2012-02-22	12.510000228881836	12.220000267028809	12.489999771118164	12.279999732971191	43326000.0	8.51467227935791
37	2012-02-23	12.4399995803833	12.15999984741211	12.270000457763672	12.399999618530273	36747600.0	8.597875595092773
38	2012-02-24	12.460000038146973	12.1899995803833	12.430000305175781	12.229999542236328	31399300.0	8.480000495910645
39	2012-02-27	12.359999656677246	11.989999771118164	12.109999656677246	12.300000190734863	38703400.0	8.528534889221191
40	2012-02-28	12.350000381469727	12.199999809265137	12.34000015258789	12.25	30789000.0	8.493865966796875
41	2012-02-29	12.550000190734863	12.25	12.279999732971191	12.380000114440918	62093700.0	8.58400821685791
42	2012-03-01	12.770000457763672	12.449999809265137	12.479999542236328	12.65999984741211	68262000.0	8.778153419494629
43	2012-03-02	12.9399995803833	12.680000305175781	12.739999771118164	12.720000267028809	49063500.0	8.819756507873535
44	2012-03-05	12.680000305175781	12.40999984741211	12.670000076293945	12.460000038146973	28433700.0	8.639480590820312
45	2012-03-06	12.25	12.0	12.229999542236328	12.09000015258789	57374500.0	8.382928848266602
46	2012-03-07	12.300000190734863	12.149999618530273	12.210000038146973	12.239999771118164	28440900.0	8.48693561553955
47	2012-03-08	12.550000190734863	12.319999694824219	12.40999984741211	12.460000038146973	37099100.0	8.639480590820312
48	2012-03-09	12.729999542236328	12.479999542236328	12.529999732971191	12.579999923706055	36159300.0	8.722681045532227
49	2012-03-12	12.59000015258789	12.369999885559082	12.569999694824219	12.430000305175781	30275700.0	8.618677139282227
50	2012-03-13	12.720000267028809	12.399999618530273	12.479999542236328	12.699999809265137	42783600.0	8.805888175964355
51	2012-03-14	12.899999618530273	12.630000114440918	12.640000343322754	12.880000114440918	47578500.0	8.930694580078125
52	2012-03-15	13.039999961853027	12.829999923706055	12.899999618530273	12.899999618530273	55286600.0	8.944561004638672
53	2012-03-16	12.899999618530273	12.510000228881836	12.859999656677246	12.510000228881836	77119600.0	8.67414665222168
54	2012-03-19	12.680000305175781	12.479999542236328	12.520000457763672	12.630000114440918	52445700.0	8.757349967956543
55	2012-03-20	12.609999656677246	12.390000343322754	12.479999542236328	12.539999961853027	40214400.0	8.694945335388184
56	2012-03-21	12.670000076293945	12.550000190734863	12.59000015258789	12.569999694824219	27521400.0	8.71574878692627
57	2012-03-22	12.539999961853027	12.239999771118164	12.479999542236328	12.319999694824219	50117100.0	8.542405128479004
58	2012-03-23	12.369999885559082	12.180000305175781	12.3100004196167	12.319999694824219	44755000.0	8.542405128479004
59	2012-03-26	12.5	12.390000343322754	12.449999809265137	12.479999542236328	26692200.0	8.65334415435791
60	2012-03-27	12.609999656677246	12.300000190734863	12.510000228881836	12.319999694824219	35070700.0	8.542405128479004
61	2012-03-28	12.359999656677246	12.180000305175781	12.350000381469727	12.319999694824219	41051700.0	8.542405128479004
62	2012-03-29	12.520000457763672	12.239999771118164	12.329999923706055	12.5	51039700.0	8.667215347290039
63	2012-03-30	12.579999923706055	12.399999618530273	12.550000190734863	12.479999542236328	36381000.0	8.65334415435791
64	2012-04-02	12.649999618530273	12.4399995803833	12.5	12.619999885559082	43966900.0	8.750414848327637
65	2012-04-03	12.949999809265137	12.460000038146973	12.710000038146973	12.640000343322754	97034200.0	8.764284133911133
66	2012-04-04	12.520000457763672	12.319999694824219	12.460000038146973	12.510000228881836	51505000.0	8.67414665222168
67	2012-04-05	12.579999923706055	12.380000114440918	12.380000114440918	12.470000267028809	37939500.0	8.646410942077637
68	2012-04-09	12.289999961853027	12.109999656677246	12.260000228881836	12.220000267028809	42515300.0	8.473068237304688
69	2012-04-10	12.279999732971191	11.649999618530273	12.1899995803833	11.789999961853027	77370300.0	8.17491626739502
70	2012-04-11	12.020000457763672	11.880000114440918	11.989999771118164	11.90999984741211	34724400.0	8.258118629455566
71	2012-04-12	12.130000114440918	11.859999656677246	11.9399995803833	12.069999694824219	26988800.0	8.369062423706055
72	2012-04-13	12.029999732971191	11.84000015258789	11.979999542236328	11.920000076293945	39675000.0	8.265055656433105
73	2012-04-16	12.050000190734863	11.829999923706055	12.010000228881836	11.880000114440918	31903500.0	8.23731803894043
74	2012-04-17	12.0	11.880000114440918	11.979999542236328	11.90999984741211	35981200.0	8.258118629455566
75	2012-04-18	11.850000381469727	11.720000267028809	11.8100004196167	11.789999961853027	32314000.0	8.17491626739502
76	2012-04-19	11.880000114440918	11.579999923706055	11.8100004196167	11.65999984741211	48169200.0	8.084773063659668
77	2012-04-20	11.720000267028809	11.390000343322754	11.710000038146973	11.40999984741211	52631000.0	7.911433219909668
78	2012-04-23	11.399999618530273	11.149999618530273	11.149999618530273	11.350000381469727	31269200.0	7.869828701019287
79	2012-04-24	11.609999656677246	11.359999656677246	11.609999656677246	11.390000343322754	38615200.0	7.897563457489014
80	2012-04-25	11.75	11.430000305175781	11.510000228881836	11.729999542236328	45185400.0	8.13331127166748
81	2012-04-26	11.930000305175781	11.670000076293945	11.710000038146973	11.869999885559082	40889300.0	8.230384826660156
82	2012-04-27	12.039999961853027	11.520000457763672	12.029999732971191	11.600000381469727	83070300.0	8.043172836303711
83	2012-04-30	11.470000267028809	11.149999618530273	11.420000076293945	11.279999732971191	46156300.0	7.855151653289795
84	2012-05-01	11.34000015258789	11.109999656677246	11.25	11.229999542236328	43959200.0	7.820334434509277
85	2012-05-02	11.170000076293945	11.0	11.15999984741211	11.100000381469727	48572900.0	7.7298054695129395
86	2012-05-03	11.149999618530273	10.850000381469727	11.130000114440918	10.920000076293945	40238400.0	7.604454517364502
87	2012-05-04	10.869999885559082	10.630000114440918	10.84000015258789	10.670000076293945	53268400.0	7.430360317230225
88	2012-05-07	10.789999961853027	10.520000457763672	10.529999732971191	10.65999984741211	33235200.0	7.42339563369751
89	2012-05-08	10.640000343322754	10.399999618530273	10.600000381469727	10.609999656677246	46174500.0	7.388577461242676
90	2012-05-09	10.8100004196167	10.40999984741211	10.479999542236328	10.6899995803833	54501200.0	7.444286823272705
91	2012-05-10	10.859999656677246	10.65999984741211	10.829999923706055	10.710000038146973	42526100.0	7.458214282989502
92	2012-05-11	10.829999923706055	10.5600004196167	10.609999656677246	10.579999923706055	36561300.0	7.367685794830322
93	2012-05-14	10.529999732971191	10.300000190734863	10.40999984741211	10.319999694824219	50225200.0	7.1866302490234375
94	2012-05-15	10.34000015258789	10.100000381469727	10.34000015258789	10.149999618530273	41886500.0	7.068244457244873
95	2012-05-16	10.430000305175781	10.149999618530273	10.229999542236328	10.15999984741211	44321300.0	7.075207710266113
96	2012-05-17	10.25	10.010000228881836	10.15999984741211	10.010000228881836	49648900.0	6.970750331878662
97	2012-05-18	10.180000305175781	9.960000038146973	10.079999923706055	10.010000228881836	50572000.0	6.970750331878662
98	2012-05-21	10.229999542236328	10.0	10.020000457763672	10.199999809265137	38134900.0	7.103059768676758
99	2012-05-22	10.399999618530273	10.149999618530273	10.25	10.1899995803833	44295700.0	7.096098899841309
100	2012-05-23	10.449999809265137	10.220000267028809	10.319999694824219	10.40999984741211	75647800.0	7.249300956726074
101	2012-05-24	10.619999885559082	10.380000114440918	10.5	10.59000015258789	45334100.0	7.374649524688721
102	2012-05-25	10.680000305175781	10.510000228881836	10.609999656677246	10.600000381469727	30430800.0	7.381617069244385
103	2012-05-29	10.880000114440918	10.680000305175781	10.6899995803833	10.84000015258789	43760600.0	7.5487446784973145
104	2012-05-30	10.75	10.520000457763672	10.729999542236328	10.65999984741211	44592100.0	7.42339563369751
105	2012-05-31	10.680000305175781	10.399999618530273	10.619999885559082	10.5600004196167	54297000.0	7.353758811950684
106	2012-06-01	10.369999885559082	10.0600004196167	10.329999923706055	10.119999885559082	68237000.0	7.047351837158203
107	2012-06-04	10.180000305175781	9.90999984741211	10.149999618530273	10.039999961853027	57305600.0	6.991641998291016
108	2012-06-05	10.239999771118164	9.970000267028809	10.010000228881836	10.1899995803833	38326200.0	7.096098899841309
109	2012-06-06	10.579999923706055	10.270000457763672	10.289999961853027	10.569999694824219	50458000.0	7.360719680786133
110	2012-06-07	10.779999732971191	10.520000457763672	10.729999542236328	10.550000190734863	33846100.0	7.346795082092285
111	2012-06-08	10.680000305175781	10.380000114440918	10.479999542236328	10.65999984741211	30811600.0	7.42339563369751
112	2012-06-11	10.800000190734863	10.449999809265137	10.770000457763672	10.449999809265137	35811400.0	7.277156352996826
113	2012-06-12	10.550000190734863	10.3100004196167	10.470000267028809	10.5	35130800.0	7.311975955963135
114	2012-06-13	10.489999771118164	10.220000267028809	10.390000343322754	10.300000190734863	41384200.0	7.172700881958008
115	2012-06-14	10.449999809265137	10.210000038146973	10.270000457763672	10.40999984741211	37531800.0	7.249300956726074
116	2012-06-15	10.420000076293945	10.260000228881836	10.399999618530273	10.350000381469727	39442000.0	7.207520008087158
117	2012-06-18	10.399999618530273	10.260000228881836	10.350000381469727	10.34000015258789	27361000.0	7.200554370880127
118	2012-06-19	10.640000343322754	10.350000381469727	10.369999885559082	10.5600004196167	37155900.0	7.353758811950684
119	2012-06-20	10.739999771118164	10.520000457763672	10.579999923706055	10.649999618530273	40810100.0	7.41642951965332
120	2012-06-21	10.680000305175781	10.25	10.649999618530273	10.270000457763672	40062800.0	7.151808738708496
121	2012-06-22	10.399999618530273	10.180000305175781	10.350000381469727	10.1899995803833	56427300.0	7.096098899841309
122	2012-06-25	10.180000305175781	9.949999809265137	10.130000114440918	10.010000228881836	44297600.0	6.970750331878662
123	2012-06-26	10.079999923706055	9.960000038146973	10.0600004196167	10.010000228881836	31871900.0	6.970750331878662
124	2012-06-27	10.100000381469727	9.970000267028809	10.050000190734863	10.020000457763672	33278900.0	6.977714538574219
125	2012-06-28	10.09000015258789	9.930000305175781	9.930000305175781	10.09000015258789	38648400.0	7.026461601257324
126	2012-06-29	9.979999542236328	9.460000038146973	9.949999809265137	9.59000015258789	138138600.0	6.678271770477295
127	2012-07-02	9.600000381469727	9.300000190734863	9.5	9.390000343322754	63388600.0	6.538996696472168
128	2012-07-03	9.789999961853027	9.489999771118164	9.529999732971191	9.600000381469727	49629300.0	6.6852335929870605
129	2012-07-05	9.739999771118164	9.529999732971191	9.670000076293945	9.569999694824219	31783900.0	6.664342880249023
130	2012-07-06	9.520000457763672	9.399999618530273	9.470000267028809	9.5	30355400.0	6.615598678588867
131	2012-07-09	9.470000267028809	9.3100004196167	9.460000038146973	9.449999809265137	37441600.0	6.580780506134033
132	2012-07-10	9.550000190734863	9.279999732971191	9.5	9.350000381469727	33516600.0	6.511140823364258
133	2012-07-11	9.380000114440918	9.260000228881836	9.329999923706055	9.329999923706055	32028700.0	6.4972147941589355
134	2012-07-12	9.279999732971191	9.119999885559082	9.260000228881836	9.130000114440918	55111000.0	6.357936859130859
135	2012-07-13	9.319999694824219	9.140000343322754	9.15999984741211	9.270000457763672	30248300.0	6.4554314613342285
136	2012-07-16	9.319999694824219	9.149999618530273	9.220000267028809	9.260000228881836	28838200.0	6.448466777801514
137	2012-07-17	9.350000381469727	9.119999885559082	9.279999732971191	9.34000015258789	29510000.0	6.504176139831543
138	2012-07-18	9.520000457763672	9.34000015258789	9.380000114440918	9.380000114440918	31010000.0	6.5320329666137695
139	2012-07-19	9.5	9.329999923706055	9.449999809265137	9.350000381469727	33615000.0	6.511140823364258
140	2012-07-20	9.350000381469727	9.180000305175781	9.279999732971191	9.210000038146973	27968300.0	6.413647651672363
141	2012-07-23	9.210000038146973	9.050000190734863	9.079999923706055	9.170000076293945	33773800.0	6.3857927322387695
142	2012-07-24	9.239999771118164	8.949999809265137	9.170000076293945	9.0600004196167	53519200.0	6.3091912269592285
143	2012-07-25	9.199999809265137	8.90999984741211	9.170000076293945	8.970000267028809	44338200.0	6.246517181396484
144	2012-07-26	9.109999656677246	8.829999923706055	9.050000190734863	8.960000038146973	51798900.0	6.239552021026611
145	2012-07-27	9.100000381469727	8.880000114440918	8.989999771118164	9.0	67986800.0	6.26740837097168
146	2012-07-30	9.180000305175781	9.010000228881836	9.039999961853027	9.100000381469727	40958300.0	6.337045669555664
147	2012-07-31	9.279999732971191	9.119999885559082	9.130000114440918	9.239999771118164	41360900.0	6.434539318084717
148	2012-08-01	9.420000076293945	8.989999771118164	9.289999961853027	9.039999961853027	65973000.0	6.329514026641846
149	2012-08-02	9.029999732971191	8.819999694824219	8.989999771118164	8.920000076293945	45326500.0	6.245494842529297
150	2012-08-03	9.149999618530273	8.960000038146973	9.020000457763672	9.09000015258789	38631400.0	6.364522933959961
151	2012-08-06	9.210000038146973	9.09000015258789	9.130000114440918	9.149999618530273	23819100.0	6.40653133392334
152	2012-08-07	9.390000343322754	9.180000305175781	9.180000305175781	9.3100004196167	43574500.0	6.518558025360107
153	2012-08-08	9.380000114440918	9.239999771118164	9.25	9.350000381469727	22630300.0	6.546565532684326
154	2012-08-09	9.460000038146973	9.300000190734863	9.3100004196167	9.34000015258789	30909800.0	6.539564609527588
155	2012-08-10	9.359999656677246	9.229999542236328	9.300000190734863	9.350000381469727	19618800.0	6.546565532684326
156	2012-08-13	9.420000076293945	9.25	9.350000381469727	9.399999618530273	21122000.0	6.5815749168396
157	2012-08-14	9.65999984741211	9.420000076293945	9.449999809265137	9.4399995803833	21129500.0	6.609579563140869
158	2012-08-15	9.539999961853027	9.40999984741211	9.4399995803833	9.489999771118164	21308300.0	6.644589424133301
159	2012-08-16	9.670000076293945	9.489999771118164	9.5	9.59000015258789	34323700.0	6.714606285095215
160	2012-08-17	9.65999984741211	9.600000381469727	9.649999618530273	9.630000114440918	34533900.0	6.742613315582275
161	2012-08-20	9.640000343322754	9.510000228881836	9.579999923706055	9.630000114440918	38923800.0	6.742613315582275
162	2012-08-21	9.699999809265137	9.520000457763672	9.649999618530273	9.529999732971191	26281100.0	6.6725969314575195
163	2012-08-22	9.5600004196167	9.399999618530273	9.5	9.489999771118164	26965500.0	6.644589424133301
164	2012-08-23	9.539999961853027	9.420000076293945	9.449999809265137	9.449999809265137	23537700.0	6.616583347320557
165	2012-08-24	9.520000457763672	9.40999984741211	9.420000076293945	9.489999771118164	19574600.0	6.644589424133301
166	2012-08-27	9.520000457763672	9.380000114440918	9.510000228881836	9.390000343322754	22754200.0	6.574573040008545
167	2012-08-28	9.4399995803833	9.3100004196167	9.369999885559082	9.34000015258789	23084400.0	6.539564609527588
168	2012-08-29	9.399999618530273	9.289999961853027	9.329999923706055	9.319999694824219	26115700.0	6.525559425354004
169	2012-08-30	9.34000015258789	9.25	9.300000190734863	9.3100004196167	16459400.0	6.518558025360107
170	2012-08-31	9.430000305175781	9.3100004196167	9.390000343322754	9.34000015258789	28029200.0	6.539564609527588
171	2012-09-04	9.470000267028809	9.350000381469727	9.369999885559082	9.40999984741211	37965000.0	6.588576316833496
172	2012-09-05	9.619999885559082	9.390000343322754	9.449999809265137	9.569999694824219	40608800.0	6.700600624084473
173	2012-09-06	9.960000038146973	9.65999984741211	9.65999984741211	9.920000076293945	67996400.0	6.9456610679626465
174	2012-09-07	10.229999542236328	9.930000305175781	9.949999809265137	10.140000343322754	60617000.0	7.099698543548584
175	2012-09-10	10.279999732971191	10.0600004196167	10.079999923706055	10.109999656677246	43381300.0	7.078693389892578
176	2012-09-11	10.25	10.130000114440918	10.180000305175781	10.149999618530273	28165300.0	7.106698989868164
177	2012-09-12	10.300000190734863	10.170000076293945	10.25	10.210000038146973	28046500.0	7.148707866668701
178	2012-09-13	10.380000114440918	10.119999885559082	10.199999809265137	10.34000015258789	50920200.0	7.239731788635254
179	2012-09-14	10.569999694824219	10.390000343322754	10.40999984741211	10.529999732971191	55934300.0	7.372763633728027
180	2012-09-17	10.420000076293945	10.260000228881836	10.270000457763672	10.390000343322754	31922200.0	7.2747416496276855
181	2012-09-18	10.449999809265137	10.279999732971191	10.300000190734863	10.420000076293945	34937000.0	7.29574728012085
182	2012-09-19	10.65999984741211	10.449999809265137	10.489999771118164	10.59000015258789	42403000.0	7.414773941040039
183	2012-09-20	10.520000457763672	10.350000381469727	10.479999542236328	10.4399995803833	28755100.0	7.309750080108643
184	2012-09-21	10.539999961853027	10.359999656677246	10.529999732971191	10.399999618530273	35459800.0	7.281742095947266
185	2012-09-24	10.399999618530273	10.260000228881836	10.300000190734863	10.319999694824219	28557900.0	7.225728511810303
186	2012-09-25	10.369999885559082	10.0600004196167	10.350000381469727	10.09000015258789	36866300.0	7.064690113067627
187	2012-09-26	10.119999885559082	9.859999656677246	9.979999542236328	10.010000228881836	44362600.0	7.008676052093506
188	2012-09-27	10.180000305175781	10.020000457763672	10.130000114440918	10.020000457763672	25740900.0	7.0156779289245605
189	2012-09-28	10.0	9.8100004196167	9.989999771118164	9.859999656677246	44586300.0	6.903650283813477
190	2012-10-01	10.079999923706055	9.880000114440918	9.890000343322754	9.930000305175781	33445600.0	6.952662944793701
191	2012-10-02	10.050000190734863	9.710000038146973	10.010000228881836	9.789999961853027	63630000.0	6.854639530181885
192	2012-10-03	10.020000457763672	9.760000228881836	9.819999694824219	9.9399995803833	51023800.0	6.959664344787598
193	2012-10-04	10.149999618530273	9.960000038146973	10.0600004196167	10.109999656677246	46855500.0	7.078693389892578
194	2012-10-05	10.279999732971191	10.130000114440918	10.170000076293945	10.15999984741211	40693900.0	7.113699913024902
195	2012-10-08	10.119999885559082	9.989999771118164	10.0600004196167	10.050000190734863	25473900.0	7.036684036254883
196	2012-10-09	10.25	10.020000457763672	10.210000038146973	10.100000381469727	38235700.0	7.071691036224365
197	2012-10-10	10.119999885559082	9.949999809265137	10.119999885559082	9.979999542236328	33951600.0	6.9876708984375
198	2012-10-11	10.260000228881836	10.050000190734863	10.0600004196167	10.140000343322754	39328700.0	7.099698543548584
199	2012-10-12	10.25	10.09000015258789	10.140000343322754	10.119999885559082	24108500.0	7.085695743560791
200	2012-10-15	10.25	10.09000015258789	10.109999656677246	10.220000267028809	26466500.0	7.155711650848389
201	2012-10-16	10.319999694824219	10.220000267028809	10.260000228881836	10.300000190734863	32788400.0	7.21172571182251
202	2012-10-17	10.40999984741211	10.260000228881836	10.3100004196167	10.40999984741211	29346300.0	7.288743019104004
203	2012-10-18	10.569999694824219	10.329999923706055	10.359999656677246	10.430000305175781	44041700.0	7.30274772644043
204	2012-10-19	10.430000305175781	10.130000114440918	10.420000076293945	10.180000305175781	40493000.0	7.127705097198486
205	2012-10-22	10.239999771118164	10.029999732971191	10.140000343322754	10.170000076293945	39149700.0	7.1207051277160645
206	2012-10-23	10.109999656677246	9.970000267028809	10.020000457763672	10.0	32476500.0	7.001675605773926
207	2012-10-24	10.289999961853027	10.010000228881836	10.079999923706055	10.170000076293945	49339800.0	7.1207051277160645
208	2012-10-25	10.489999771118164	10.279999732971191	10.420000076293945	10.390000343322754	59290900.0	7.2747416496276855
209	2012-10-26	10.420000076293945	10.220000267028809	10.350000381469727	10.359999656677246	43485500.0	7.2537336349487305
210	2012-10-31	11.170000076293945	10.600000381469727	10.699999809265137	11.15999984741211	137960900.0	7.8517632484436035
211	2012-11-01	11.300000190734863	10.880000114440918	11.1899995803833	11.25	88770100.0	7.915083408355713
212	2012-11-02	11.380000114440918	11.149999618530273	11.3100004196167	11.170000076293945	53399000.0	7.858799934387207
213	2012-11-05	11.350000381469727	11.130000114440918	11.149999618530273	11.25	37995000.0	7.915083408355713
214	2012-11-06	11.59000015258789	11.260000228881836	11.329999923706055	11.420000076293945	51232200.0	8.034689903259277
215	2012-11-07	11.34000015258789	11.039999961853027	11.25	11.0600004196167	56674900.0	7.78140926361084
216	2012-11-08	11.229999542236328	10.890000343322754	11.069999694824219	10.899999618530273	45948800.0	7.668834686279297
217	2012-11-09	11.100000381469727	10.710000038146973	10.760000228881836	10.930000305175781	40703600.0	7.689944744110107
218	2012-11-12	11.15999984741211	10.960000038146973	11.029999732971191	10.970000267028809	25723100.0	7.718087196350098
219	2012-11-13	11.100000381469727	10.859999656677246	10.890000343322754	11.0	33342900.0	7.739195346832275
220	2012-11-14	11.050000190734863	10.619999885559082	11.020000457763672	10.670000076293945	45664700.0	7.507017135620117
221	2012-11-15	10.800000190734863	10.460000038146973	10.569999694824219	10.569999694824219	48879800.0	7.436662673950195
222	2012-11-16	10.640000343322754	10.380000114440918	10.579999923706055	10.5	45346200.0	7.3874125480651855
223	2012-11-19	10.899999618530273	10.649999618530273	10.649999618530273	10.829999923706055	39359100.0	7.619586944580078
224	2012-11-20	11.020000457763672	10.760000228881836	10.850000381469727	10.850000381469727	34739800.0	7.633660316467285
225	2012-11-21	11.0	10.800000190734863	10.84000015258789	10.920000076293945	21181700.0	7.68290901184082
226	2012-11-23	11.100000381469727	10.960000038146973	10.979999542236328	11.100000381469727	16032200.0	7.809548377990723
227	2012-11-26	11.140000343322754	10.970000267028809	11.050000190734863	11.109999656677246	26831700.0	7.816585063934326
228	2012-11-27	11.270000457763672	11.100000381469727	11.100000381469727	11.100000381469727	37610000.0	7.809548377990723
229	2012-11-28	11.260000228881836	10.979999542236328	11.050000190734863	11.25	38496900.0	7.915083408355713
230	2012-11-29	11.529999732971191	11.319999694824219	11.319999694824219	11.529999732971191	57289300.0	8.112080574035645
231	2012-11-30	11.600000381469727	11.329999923706055	11.520000457763672	11.449999809265137	41329600.0	8.055797576904297
232	2012-12-03	11.699999809265137	11.399999618530273	11.5600004196167	11.40999984741211	47746300.0	8.027654647827148
233	2012-12-04	11.4399995803833	11.229999542236328	11.399999618530273	11.3100004196167	37760200.0	7.957298278808594
234	2012-12-05	11.399999618530273	11.180000305175781	11.319999694824219	11.3100004196167	33152400.0	7.957298278808594
235	2012-12-06	11.3100004196167	11.1899995803833	11.260000228881836	11.239999771118164	31065800.0	7.908048629760742
236	2012-12-07	11.5	11.260000228881836	11.270000457763672	11.479999542236328	38404500.0	8.076904296875
237	2012-12-10	11.529999732971191	11.40999984741211	11.40999984741211	11.470000267028809	26025200.0	8.069865226745605
238	2012-12-11	11.579999923706055	11.399999618530273	11.510000228881836	11.489999771118164	36326900.0	8.083937644958496
239	2012-12-12	11.5600004196167	11.430000305175781	11.520000457763672	11.470000267028809	31099900.0	8.069865226745605
240	2012-12-13	11.5	11.210000038146973	11.460000038146973	11.270000457763672	35443200.0	7.929157733917236
241	2012-12-14	11.270000457763672	11.029999732971191	11.270000457763672	11.100000381469727	36933500.0	7.809548377990723
242	2012-12-17	11.40999984741211	11.140000343322754	11.15999984741211	11.390000343322754	46983300.0	8.013583183288574
243	2012-12-18	11.680000305175781	11.399999618530273	11.479999542236328	11.670000076293945	61810400.0	8.210580825805664
244	2012-12-19	11.850000381469727	11.619999885559082	11.789999961853027	11.729999542236328	54884700.0	8.252793312072754
245	2012-12-20	11.800000190734863	11.579999923706055	11.739999771118164	11.770000457763672	47750100.0	8.280937194824219
246	2012-12-21	11.859999656677246	11.470000267028809	11.550000190734863	11.859999656677246	94489300.0	8.344256401062012
247	2012-12-24	12.399999618530273	11.670000076293945	11.670000076293945	12.399999618530273	91734900.0	8.724181175231934
248	2012-12-26	12.789999961853027	12.3100004196167	12.3100004196167	12.789999961853027	140331900.0	8.998571395874023
249	2012-12-27	12.8100004196167	12.359999656677246	12.789999961853027	12.760000228881836	108315100.0	8.977468490600586
250	2012-12-28	12.880000114440918	12.520000457763672	12.550000190734863	12.869999885559082	95668600.0	9.05485725402832
251	2012-12-31	13.079999923706055	12.760000228881836	12.880000114440918	12.949999809265137	106908900.0	9.111139297485352
252	2013-01-02	13.279999732971191	13.0	13.229999542236328	13.199999809265137	75274700.0	9.287034034729004
253	2013-01-03	13.699999809265137	13.050000190734863	13.239999771118164	13.460000038146973	121284700.0	9.46996021270752
254	2013-01-04	13.609999656677246	13.350000381469727	13.510000228881836	13.569999694824219	54669900.0	9.547350883483887
255	2013-01-07	13.579999923706055	13.350000381469727	13.520000457763672	13.430000305175781	43482400.0	9.4488525390625
256	2013-01-08	13.430000305175781	13.199999809265137	13.380000114440918	13.350000381469727	46336200.0	9.392566680908203
257	2013-01-09	13.600000381469727	13.390000343322754	13.399999618530273	13.470000267028809	36973900.0	9.476996421813965
258	2013-01-10	13.9399995803833	13.680000305175781	13.779999732971191	13.829999923706055	84884300.0	9.730274200439453
259	2013-01-11	14.069999694824219	13.899999618530273	14.0	14.0	67641200.0	9.849884033203125
260	2013-01-14	14.079999923706055	13.859999656677246	14.039999961853027	13.989999771118164	46224800.0	9.842846870422363
261	2013-01-15	14.300000190734863	13.890000343322754	13.90999984741211	14.300000190734863	55425000.0	10.060954093933105
262	2013-01-16	14.25	14.010000228881836	14.15999984741211	14.220000267028809	51453400.0	10.004667282104492
263	2013-01-17	14.300000190734863	14.069999694824219	14.270000457763672	14.220000267028809	44299300.0	10.004667282104492
264	2013-01-18	14.130000114440918	13.970000267028809	14.100000381469727	14.109999656677246	45716100.0	9.927275657653809
265	2013-01-22	14.1899995803833	14.0	14.0600004196167	14.170000076293945	35467900.0	9.969487190246582
266	2013-01-23	14.020000457763672	13.789999961853027	14.0	13.880000114440918	58122200.0	9.765454292297363
267	2013-01-24	13.979999542236328	13.8100004196167	13.819999694824219	13.869999885559082	42532700.0	9.758420944213867
268	2013-01-25	13.84000015258789	13.640000343322754	13.829999923706055	13.680000305175781	53405400.0	9.624743461608887
269	2013-01-28	13.819999694824219	13.420000076293945	13.489999771118164	13.779999732971191	51189300.0	9.76649284362793
270	2013-01-29	13.609999656677246	12.890000343322754	13.5600004196167	13.140000343322754	131146500.0	9.312895774841309
271	2013-01-30	13.199999809265137	12.890000343322754	13.010000228881836	12.930000305175781	59595900.0	9.164058685302734
272	2013-01-31	13.020000457763672	12.670000076293945	12.859999656677246	12.949999809265137	65844000.0	9.178231239318848
273	2013-02-01	13.130000114440918	12.9399995803833	13.100000381469727	13.020000457763672	45222500.0	9.227846145629883
274	2013-02-04	13.0	12.859999656677246	12.9399995803833	12.880000114440918	32702200.0	9.12862491607666
275	2013-02-05	13.25	12.9399995803833	12.970000267028809	13.180000305175781	39116500.0	9.341243743896484
276	2013-02-06	13.270000457763672	13.050000190734863	13.130000114440918	13.199999809265137	33520400.0	9.35542106628418
277	2013-02-07	13.3100004196167	13.0	13.260000228881836	13.069999694824219	33987500.0	9.26328182220459
278	2013-02-08	13.15999984741211	13.050000190734863	13.100000381469727	13.100000381469727	18613300.0	9.284546852111816
279	2013-02-11	13.199999809265137	13.020000457763672	13.0600004196167	13.109999656677246	17688900.0	9.291631698608398
280	2013-02-12	13.199999809265137	13.050000190734863	13.119999885559082	13.079999923706055	26243300.0	9.270369529724121
281	2013-02-13	13.140000343322754	12.989999771118164	13.109999656677246	13.039999961853027	24503600.0	9.242019653320312
282	2013-02-14	13.170000076293945	12.960000038146973	13.0	13.109999656677246	33489000.0	9.291631698608398
283	2013-02-15	13.140000343322754	13.010000228881836	13.140000343322754	13.020000457763672	32418700.0	9.227846145629883
284	2013-02-19	13.09000015258789	12.899999618530273	13.039999961853027	12.989999771118164	31089900.0	9.206584930419922
285	2013-02-20	12.979999542236328	12.569999694824219	12.949999809265137	12.600000381469727	50381800.0	8.930171012878418
286	2013-02-21	12.510000228881836	12.300000190734863	12.510000228881836	12.390000343322754	43703700.0	8.781336784362793
287	2013-02-22	12.5	12.3100004196167	12.4399995803833	12.479999542236328	23866400.0	8.845124244689941
288	2013-02-25	12.569999694824219	12.100000381469727	12.529999732971191	12.130000114440918	38627200.0	8.597063064575195
289	2013-02-26	12.350000381469727	12.109999656677246	12.239999771118164	12.34000015258789	29191400.0	8.74590015411377
290	2013-02-27	12.850000381469727	12.350000381469727	12.350000381469727	12.760000228881836	51569900.0	9.043574333190918
291	2013-02-28	12.869999885559082	12.600000381469727	12.779999732971191	12.609999656677246	37659400.0	8.937259674072266
292	2013-03-01	12.75	12.380000114440918	12.5600004196167	12.609999656677246	38806100.0	8.937259674072266
293	2013-03-04	12.75	12.529999732971191	12.550000190734863	12.75	24337100.0	9.036484718322754
294	2013-03-05	12.979999542236328	12.789999961853027	12.869999885559082	12.869999885559082	26863200.0	9.121535301208496
295	2013-03-06	13.0	12.850000381469727	12.970000267028809	12.890000343322754	28953400.0	9.135708808898926
296	2013-03-07	12.90999984741211	12.770000457763672	12.890000343322754	12.829999923706055	27702800.0	9.093181610107422
297	2013-03-08	12.989999771118164	12.8100004196167	12.9399995803833	12.979999542236328	24715100.0	9.199494361877441
298	2013-03-11	13.399999618530273	12.899999618530273	12.970000267028809	13.34000015258789	48696900.0	9.454643249511719
299	2013-03-12	13.470000267028809	13.170000076293945	13.369999885559082	13.390000343322754	46047600.0	9.490080833435059
300	2013-03-13	13.449999809265137	13.350000381469727	13.369999885559082	13.399999618530273	26467800.0	9.49716567993164
301	2013-03-14	13.449999809265137	13.369999885559082	13.430000305175781	13.430000305175781	31653300.0	9.518431663513184
302	2013-03-15	13.449999809265137	13.260000228881836	13.3100004196167	13.449999809265137	62961000.0	9.532608985900879
303	2013-03-18	13.390000343322754	12.800000190734863	13.15999984741211	13.260000228881836	36877600.0	9.397942543029785
304	2013-03-19	13.350000381469727	13.09000015258789	13.270000457763672	13.15999984741211	37639900.0	9.327070236206055
305	2013-03-20	13.399999618530273	13.180000305175781	13.220000267028809	13.359999656677246	32690500.0	9.468818664550781
306	2013-03-21	13.420000076293945	13.229999542236328	13.25	13.260000228881836	29740300.0	9.397942543029785
307	2013-03-22	13.3100004196167	13.199999809265137	13.239999771118164	13.260000228881836	21423900.0	9.397942543029785
308	2013-03-25	13.399999618530273	13.260000228881836	13.3100004196167	13.289999961853027	27238000.0	9.419204711914062
309	2013-03-26	13.369999885559082	13.239999771118164	13.350000381469727	13.3100004196167	24236700.0	9.433382034301758
310	2013-03-27	13.25	13.100000381469727	13.229999542236328	13.220000267028809	26240600.0	9.369593620300293
311	2013-03-28	13.239999771118164	13.100000381469727	13.239999771118164	13.149999618530273	25472400.0	9.31998062133789
312	2013-04-01	13.149999618530273	12.899999618530273	13.010000228881836	12.899999618530273	32961500.0	9.142794609069824
313	2013-04-02	13.1899995803833	12.960000038146973	13.0	13.010000228881836	35189300.0	9.220758438110352
314	2013-04-03	13.050000190734863	12.59000015258789	13.050000190734863	12.680000305175781	45189000.0	8.986872673034668
315	2013-04-04	12.779999732971191	12.449999809265137	12.680000305175781	12.649999618530273	29803800.0	8.965612411499023
316	2013-04-05	12.5	12.149999618530273	12.430000305175781	12.4399995803833	42605700.0	8.816774368286133
317	2013-04-08	12.829999923706055	12.399999618530273	12.460000038146973	12.779999732971191	23884700.0	9.057746887207031
318	2013-04-09	12.960000038146973	12.75	12.850000381469727	12.800000190734863	29826000.0	9.07192325592041
319	2013-04-10	13.130000114440918	12.819999694824219	12.869999885559082	13.119999885559082	31089600.0	9.298721313476562
320	2013-04-11	13.579999923706055	13.130000114440918	13.149999618530273	13.550000190734863	51493300.0	9.60347843170166
321	2013-04-12	13.550000190734863	13.260000228881836	13.430000305175781	13.529999732971191	37955000.0	9.589302062988281
322	2013-04-15	13.460000038146973	12.90999984741211	13.359999656677246	12.949999809265137	55885900.0	9.178231239318848
323	2013-04-16	13.239999771118164	13.0	13.170000076293945	13.119999885559082	36338200.0	9.298721313476562
324	2013-04-17	13.050000190734863	12.800000190734863	12.970000267028809	12.930000305175781	44583600.0	9.164058685302734
325	2013-04-18	12.979999542236328	12.649999618530273	12.9399995803833	12.75	34877900.0	9.036484718322754
326	2013-04-19	12.970000267028809	12.75	12.880000114440918	12.930000305175781	26971400.0	9.164058685302734
327	2013-04-22	13.079999923706055	12.800000190734863	12.970000267028809	13.0600004196167	26082200.0	9.256196022033691
328	2013-04-23	13.449999809265137	13.109999656677246	13.119999885559082	13.359999656677246	40082600.0	9.468818664550781
329	2013-04-24	13.539999961853027	13.119999885559082	13.479999542236328	13.329999923706055	46026300.0	9.447556495666504
330	2013-04-25	13.5600004196167	13.350000381469727	13.399999618530273	13.470000267028809	42016000.0	9.546780586242676
331	2013-04-26	13.760000228881836	13.449999809265137	13.520000457763672	13.670000076293945	43814900.0	9.688529014587402
332	2013-04-29	13.760000228881836	13.569999694824219	13.729999542236328	13.65999984741211	20659200.0	9.681442260742188
333	2013-04-30	13.739999771118164	13.520000457763672	13.65999984741211	13.710000038146973	24858800.0	9.716879844665527
334	2013-05-01	13.779999732971191	13.350000381469727	13.640000343322754	13.380000114440918	39344800.0	9.552667617797852
335	2013-05-02	13.550000190734863	13.380000114440918	13.539999961853027	13.40999984741211	33982900.0	9.574089050292969
336	2013-05-03	13.829999923706055	13.569999694824219	13.579999923706055	13.829999923706055	45933600.0	9.873944282531738
337	2013-05-06	14.149999618530273	13.829999923706055	13.859999656677246	14.09000015258789	53821400.0	10.059576034545898
338	2013-05-07	14.25	14.09000015258789	14.199999809265137	14.1899995803833	42070400.0	10.13097095489502
339	2013-05-08	14.239999771118164	14.100000381469727	14.149999618530273	14.210000038146973	33334600.0	10.145251274108887
340	2013-05-09	14.260000228881836	14.15999984741211	14.1899995803833	14.199999809265137	30575000.0	10.13810920715332
341	2013-05-10	14.229999542236328	14.020000457763672	14.210000038146973	14.109999656677246	30885100.0	10.073856353759766
342	2013-05-13	14.119999885559082	13.920000076293945	14.100000381469727	14.010000228881836	22758500.0	10.002458572387695
343	2013-05-14	14.300000190734863	13.979999542236328	14.0	14.270000457763672	32390700.0	10.188085556030273
344	2013-05-15	14.770000457763672	14.270000457763672	14.279999732971191	14.670000076293945	56875000.0	10.473666191101074
345	2013-05-16	14.850000381469727	14.600000381469727	14.770000457763672	14.640000343322754	40924300.0	10.452250480651855
346	2013-05-17	15.149999618530273	14.75	14.789999961853027	15.079999923706055	59729800.0	10.766388893127441
347	2013-05-20	15.229999542236328	15.0	15.010000228881836	15.050000190734863	34580000.0	10.74497127532959
348	2013-05-21	15.220000267028809	14.75	15.069999694824219	14.949999809265137	61840300.0	10.673575401306152
349	2013-05-22	15.319999694824219	14.859999656677246	15.079999923706055	14.970000267028809	67147900.0	10.687853813171387
350	2013-05-23	14.9399995803833	14.369999885559082	14.5	14.8100004196167	49128700.0	10.573617935180664
351	2013-05-24	14.880000114440918	14.65999984741211	14.710000038146973	14.789999961853027	25287100.0	10.559340476989746
352	2013-05-28	15.350000381469727	15.100000381469727	15.220000267028809	15.279999732971191	59250500.0	10.909177780151367
353	2013-05-29	15.720000267028809	15.239999771118164	15.270000457763672	15.630000114440918	65167400.0	11.159061431884766
354	2013-05-30	16.020000457763672	15.739999771118164	15.760000228881836	15.899999618530273	61805000.0	11.351825714111328
355	2013-05-31	16.040000915527344	15.680000305175781	15.880000114440918	15.680000305175781	52117500.0	11.194759368896484
356	2013-06-03	16.079999923706055	15.510000228881836	15.930000305175781	15.890000343322754	59017900.0	11.344690322875977
357	2013-06-04	16.09000015258789	15.630000114440918	15.979999542236328	15.779999732971191	50273400.0	11.266151428222656
358	2013-06-05	15.710000038146973	15.180000305175781	15.699999809265137	15.25	64862400.0	10.887758255004883
359	2013-06-06	15.479999542236328	15.0600004196167	15.25	15.4399995803833	54819200.0	11.023406982421875
360	2013-06-07	15.760000228881836	15.460000038146973	15.579999923706055	15.729999542236328	37099500.0	11.230454444885254
361	2013-06-10	15.899999618530273	15.600000381469727	15.859999656677246	15.710000038146973	29589300.0	11.216175079345703
362	2013-06-11	15.680000305175781	15.399999618530273	15.520000457763672	15.510000228881836	35360600.0	11.073387145996094
363	2013-06-12	15.710000038146973	15.3100004196167	15.630000114440918	15.369999885559082	36207400.0	10.973432540893555
364	2013-06-13	15.600000381469727	15.180000305175781	15.3100004196167	15.579999923706055	34327500.0	11.12336254119873
365	2013-06-14	15.569999694824219	15.350000381469727	15.520000457763672	15.369999885559082	27186000.0	10.973432540893555
366	2013-06-17	15.720000267028809	15.4399995803833	15.529999732971191	15.550000190734863	31340000.0	11.10194206237793
367	2013-06-18	15.710000038146973	15.4399995803833	15.539999961853027	15.649999618530273	25950200.0	11.17333984375
368	2013-06-19	15.619999885559082	15.3100004196167	15.600000381469727	15.319999694824219	35997500.0	10.937736511230469
369	2013-06-20	15.279999732971191	14.75	15.1899995803833	14.819999694824219	57313900.0	10.580760955810547
370	2013-06-21	15.0600004196167	14.59000015258789	15.020000457763672	15.0	48218100.0	10.709270477294922
371	2013-06-24	14.829999923706055	14.300000190734863	14.670000076293945	14.670000076293945	58598000.0	10.473666191101074
372	2013-06-25	15.0	14.84000015258789	14.850000381469727	14.970000267028809	34031900.0	10.687853813171387
373	2013-06-26	15.3100004196167	15.100000381469727	15.15999984741211	15.289999961853027	39595100.0	10.916315078735352
374	2013-06-27	15.699999809265137	15.390000343322754	15.430000305175781	15.649999618530273	35859600.0	11.17333984375
375	2013-06-28	15.649999618530273	15.4399995803833	15.5600004196167	15.470000267028809	45034700.0	11.044829368591309
376	2013-07-01	15.789999961853027	15.5600004196167	15.609999656677246	15.739999771118164	36012200.0	11.237595558166504
377	2013-07-02	16.209999084472656	15.6899995803833	15.760000228881836	16.18000030517578	70275900.0	11.551732063293457
378	2013-07-03	16.450000762939453	16.139999389648438	16.149999618530273	16.43000030517578	38114000.0	11.73022174835205
379	2013-07-05	16.739999771118164	16.479999542236328	16.530000686645508	16.700000762939453	44728400.0	11.922989845275879
380	2013-07-08	16.93000030517578	16.75	16.850000381469727	16.809999465942383	42019600.0	12.001523971557617
381	2013-07-09	16.940000534057617	16.719999313354492	16.860000610351562	16.84000015258789	33762200.0	12.022945404052734
382	2013-07-10	16.8799991607666	16.649999618530273	16.760000228881836	16.719999313354492	38162900.0	11.937265396118164
383	2013-07-11	16.989999771118164	16.860000610351562	16.950000762939453	16.979999542236328	34601800.0	12.122895240783691
384	2013-07-12	17.110000610351562	16.969999313354492	16.979999542236328	17.110000610351562	27297500.0	12.21570873260498
385	2013-07-15	17.290000915527344	17.100000381469727	17.239999771118164	17.1200008392334	26663500.0	12.222847938537598
386	2013-07-16	16.950000762939453	16.40999984741211	16.950000762939453	16.600000381469727	63282600.0	11.851594924926758
387	2013-07-17	16.829999923706055	16.6200008392334	16.639999389648438	16.780000686645508	27888100.0	11.980106353759766
388	2013-07-18	16.979999542236328	16.780000686645508	16.81999969482422	16.93000030517578	24606400.0	12.087197303771973
389	2013-07-19	16.889999389648438	16.649999618530273	16.889999389648438	16.760000228881836	29592500.0	11.965826988220215
390	2013-07-22	17.040000915527344	16.829999923706055	16.8700008392334	17.040000915527344	28745600.0	12.165731430053711
391	2013-07-23	17.170000076293945	16.81999969482422	17.15999984741211	16.940000534057617	35016900.0	12.094338417053223
392	2013-07-24	17.68000030517578	17.25	17.479999542236328	17.3700008392334	78608500.0	12.401335716247559
393	2013-07-25	17.270000457763672	16.8799991607666	17.260000228881836	16.959999084472656	51510200.0	12.108613967895508
394	2013-07-26	17.1299991607666	16.899999618530273	16.920000076293945	17.020000457763672	30356000.0	12.151451110839844
395	2013-07-29	17.190000534057617	17.049999237060547	17.079999923706055	17.079999923706055	27823400.0	12.194290161132812
396	2013-07-30	17.25	17.059999465942383	17.190000534057617	17.079999923706055	25879200.0	12.194290161132812
397	2013-07-31	17.149999618530273	16.84000015258789	17.09000015258789	16.8799991607666	42156300.0	12.122477531433105
398	2013-08-01	17.209999084472656	16.950000762939453	17.040000915527344	17.190000534057617	39519600.0	12.345102310180664
399	2013-08-02	17.5	17.1200008392334	17.149999618530273	17.5	32233600.0	12.567728042602539
400	2013-08-05	17.5	17.110000610351562	17.440000534057617	17.190000534057617	53813000.0	12.345102310180664
401	2013-08-06	17.229999542236328	17.0	17.18000030517578	17.030000686645508	29014000.0	12.230196952819824
402	2013-08-07	16.959999084472656	16.719999313354492	16.950000762939453	16.770000457763672	33058100.0	12.043478012084961
403	2013-08-08	17.030000686645508	16.8700008392334	16.940000534057617	16.979999542236328	26626200.0	12.194291114807129
404	2013-08-09	17.110000610351562	16.940000534057617	16.950000762939453	17.020000457763672	25625300.0	12.223014831542969
405	2013-08-12	17.139999389648438	16.889999389648438	16.90999984741211	17.06999969482422	23170600.0	12.25892448425293
406	2013-08-13	17.209999084472656	16.959999084472656	17.149999618530273	17.059999465942383	22372000.0	12.251740455627441
407	2013-08-14	17.059999465942383	16.850000381469727	17.040000915527344	16.889999389648438	29255700.0	12.129653930664062
408	2013-08-15	16.729999542236328	16.219999313354492	16.709999084472656	16.43000030517578	55905300.0	11.799304962158203
409	2013-08-16	16.600000381469727	16.219999313354492	16.450000762939453	16.299999237060547	30477300.0	11.70594310760498
410	2013-08-19	16.309999465942383	16.110000610351562	16.290000915527344	16.1200008392334	28013600.0	11.576676368713379
411	2013-08-20	16.360000610351562	15.819999694824219	16.059999465942383	16.309999465942383	42599300.0	11.713125228881836
412	2013-08-21	16.420000076293945	16.110000610351562	16.309999465942383	16.25	34926600.0	11.670034408569336
413	2013-08-22	16.489999771118164	16.25	16.290000915527344	16.40999984741211	16464700.0	11.784939765930176
414	2013-08-23	16.520000457763672	16.350000381469727	16.469999313354492	16.450000762939453	21547100.0	11.813668251037598
415	2013-08-26	16.6200008392334	16.3799991607666	16.440000534057617	16.40999984741211	24792600.0	11.784939765930176
416	2013-08-27	16.18000030517578	15.850000381469727	16.15999984741211	15.880000114440918	44005000.0	11.404317855834961
417	2013-08-28	16.149999618530273	15.710000038146973	15.859999656677246	16.020000457763672	37027600.0	11.504860877990723
418	2013-08-29	16.65999984741211	16.149999618530273	16.209999084472656	16.5	47714900.0	11.849574089050293
419	2013-08-30	16.59000015258789	16.1200008392334	16.579999923706055	16.190000534057617	40290600.0	11.626949310302734
420	2013-09-03	16.540000915527344	16.209999084472656	16.420000076293945	16.34000015258789	33457700.0	11.73466968536377
421	2013-09-04	17.020000457763672	16.3700008392334	16.3799991607666	16.90999984741211	69533900.0	12.14401912689209
422	2013-09-05	17.350000381469727	17.030000686645508	17.100000381469727	17.299999237060547	55979000.0	12.42409896850586
423	2013-09-06	17.34000015258789	16.81999969482422	17.329999923706055	17.0	61718600.0	12.208654403686523
424	2013-09-09	17.40999984741211	17.100000381469727	17.110000610351562	17.309999465942383	38517000.0	12.431281089782715
425	2013-09-10	17.68000030517578	17.3700008392334	17.489999771118164	17.549999237060547	45850700.0	12.603638648986816
426	2013-09-11	17.579999923706055	17.389999389648438	17.5	17.540000915527344	32902300.0	12.596456527709961
427	2013-09-12	17.559999465942383	17.309999465942383	17.549999237060547	17.389999389648438	26855400.0	12.488734245300293
428	2013-09-13	17.489999771118164	17.280000686645508	17.450000762939453	17.350000381469727	21572800.0	12.460004806518555
429	2013-09-16	17.59000015258789	17.299999237060547	17.530000686645508	17.350000381469727	26976600.0	12.460004806518555
430	2013-09-17	17.450000762939453	17.299999237060547	17.350000381469727	17.440000534057617	23176300.0	12.524641036987305
431	2013-09-18	17.770000457763672	17.34000015258789	17.360000610351562	17.6299991607666	45114100.0	12.661091804504395
432	2013-09-19	17.770000457763672	17.510000228881836	17.75	17.65999984741211	30748200.0	12.682637214660645
433	2013-09-20	17.709999084472656	17.299999237060547	17.709999084472656	17.389999389648438	47887900.0	12.488734245300293
434	2013-09-23	17.350000381469727	16.979999542236328	17.270000457763672	17.200000762939453	42733400.0	12.35228443145752
435	2013-09-24	17.399999618530273	17.079999923706055	17.229999542236328	17.260000228881836	33787600.0	12.395371437072754
436	2013-09-25	17.399999618530273	17.15999984741211	17.25	17.190000534057617	31630300.0	12.345102310180664
437	2013-09-26	17.3799991607666	17.1200008392334	17.260000228881836	17.270000457763672	32360900.0	12.402552604675293
438	2013-09-27	17.200000762939453	17.0	17.170000076293945	17.049999237060547	34022600.0	12.244560241699219
439	2013-09-30	17.010000228881836	16.690000534057617	16.770000457763672	16.8700008392334	36511300.0	12.115293502807617
440	2013-10-01	17.34000015258789	16.920000076293945	16.93000030517578	17.190000534057617	41817000.0	12.345102310180664
441	2013-10-02	17.219999313354492	16.950000762939453	17.09000015258789	17.209999084472656	29527300.0	12.359467506408691
442	2013-10-03	17.170000076293945	16.760000228881836	17.110000610351562	16.950000762939453	36628800.0	12.172741889953613
443	2013-10-04	17.139999389648438	16.940000534057617	16.969999313354492	17.09000015258789	24991600.0	12.273287773132324
444	2013-10-07	16.950000762939453	16.809999465942383	16.860000610351562	16.809999465942383	30339600.0	12.072203636169434
445	2013-10-08	16.850000381469727	16.450000762939453	16.829999923706055	16.5	45491300.0	11.849574089050293
446	2013-10-09	16.739999771118164	16.350000381469727	16.510000228881836	16.6200008392334	50838200.0	11.935754776000977
447	2013-10-10	17.0	16.829999923706055	16.8700008392334	16.93000030517578	46955700.0	12.158381462097168
448	2013-10-11	17.1200008392334	16.8799991607666	17.020000457763672	17.110000610351562	30814200.0	12.287650108337402
449	2013-10-14	17.25	16.920000076293945	16.93000030517578	17.18000030517578	31229600.0	12.337922096252441
450	2013-10-15	17.209999084472656	16.950000762939453	17.18000030517578	16.969999313354492	39294100.0	12.187108039855957
451	2013-10-16	17.290000915527344	17.030000686645508	17.079999923706055	17.290000915527344	33098300.0	12.416918754577637
452	2013-10-17	17.489999771118164	17.239999771118164	17.239999771118164	17.459999084472656	26889400.0	12.53900146484375
453	2013-10-18	17.549999237060547	17.43000030517578	17.520000457763672	17.530000686645508	23022100.0	12.589274406433105
454	2013-10-21	17.600000381469727	17.40999984741211	17.59000015258789	17.5	22159700.0	12.567728042602539
455	2013-10-22	17.68000030517578	17.440000534057617	17.549999237060547	17.600000381469727	30226500.0	12.639546394348145
456	2013-10-23	17.709999084472656	17.389999389648438	17.65999984741211	17.520000457763672	45496200.0	12.582094192504883
457	2013-10-24	18.020000457763672	17.639999389648438	18.010000228881836	17.760000228881836	71402500.0	12.754453659057617
458	2013-10-25	17.850000381469727	17.420000076293945	17.84000015258789	17.600000381469727	47515700.0	12.639546394348145
459	2013-10-28	17.719999313354492	17.520000457763672	17.65999984741211	17.56999969482422	37323000.0	12.618001937866211
460	2013-10-29	17.6200008392334	17.40999984741211	17.56999969482422	17.610000610351562	36931500.0	12.646727561950684
461	2013-10-30	17.639999389648438	17.25	17.6200008392334	17.34000015258789	39898500.0	12.523943901062012
462	2013-10-31	17.329999923706055	17.100000381469727	17.290000915527344	17.110000610351562	38742700.0	12.357824325561523
463	2013-11-01	17.239999771118164	16.760000228881836	17.239999771118164	16.889999389648438	52493000.0	12.198927879333496
464	2013-11-04	17.010000228881836	16.780000686645508	16.969999313354492	17.0	33974700.0	12.2783784866333
465	2013-11-05	17.139999389648438	16.829999923706055	16.889999389648438	17.09000015258789	43517500.0	12.343379020690918
466	2013-11-06	17.200000762939453	16.850000381469727	17.15999984741211	16.90999984741211	37052400.0	12.213375091552734
467	2013-11-07	16.920000076293945	16.530000686645508	16.90999984741211	16.549999237060547	47526900.0	11.95335865020752
468	2013-11-08	16.8700008392334	16.610000610351562	16.65999984741211	16.850000381469727	38987300.0	12.170039176940918
469	2013-11-11	17.139999389648438	16.729999542236328	16.8700008392334	16.889999389648438	29561200.0	12.198927879333496
470	2013-11-12	16.850000381469727	16.65999984741211	16.799999237060547	16.719999313354492	31432300.0	12.076143264770508
471	2013-11-13	17.100000381469727	16.639999389648438	16.65999984741211	17.100000381469727	39160000.0	12.350601196289062
472	2013-11-14	17.200000762939453	17.010000228881836	17.1200008392334	17.09000015258789	35559900.0	12.343379020690918
473	2013-11-15	17.149999618530273	17.0	17.1299991607666	17.06999969482422	33100600.0	12.328933715820312
474	2013-11-18	17.18000030517578	16.920000076293945	17.06999969482422	16.979999542236328	31231300.0	12.263931274414062
475	2013-11-19	17.030000686645508	16.81999969482422	16.989999771118164	16.8700008392334	26841800.0	12.184484481811523
476	2013-11-20	17.079999923706055	16.84000015258789	16.889999389648438	16.920000076293945	31077800.0	12.220597267150879
477	2013-11-21	17.149999618530273	16.979999542236328	17.010000228881836	17.09000015258789	33042300.0	12.343379020690918
478	2013-11-22	17.139999389648438	17.0	17.1200008392334	17.010000228881836	29789000.0	12.285601615905762
479	2013-11-25	17.139999389648438	16.93000030517578	17.100000381469727	16.940000534057617	25125300.0	12.235041618347168
480	2013-11-26	17.049999237060547	16.850000381469727	17.049999237060547	16.8700008392334	26440600.0	12.184484481811523
481	2013-11-27	17.09000015258789	16.809999465942383	16.860000610351562	17.030000686645508	31559700.0	12.300045013427734
482	2013-11-29	17.18000030517578	17.040000915527344	17.059999465942383	17.079999923706055	14918800.0	12.336156845092773
483	2013-12-02	17.200000762939453	17.030000686645508	17.1200008392334	17.059999465942383	27749600.0	12.321710586547852
484	2013-12-03	17.200000762939453	16.420000076293945	17.049999237060547	16.559999465942383	74867000.0	11.960582733154297
485	2013-12-04	16.760000228881836	16.489999771118164	16.610000610351562	16.6200008392334	40104000.0	12.003920555114746
486	2013-12-05	16.860000610351562	16.520000457763672	16.65999984741211	16.739999771118164	44793800.0	12.090590476989746
487	2013-12-06	16.950000762939453	16.610000610351562	16.920000076293945	16.700000762939453	33254500.0	12.061700820922852
488	2013-12-09	16.790000915527344	16.5	16.68000030517578	16.559999465942383	34369700.0	11.960582733154297
489	2013-12-10	16.690000534057617	16.510000228881836	16.540000915527344	16.530000686645508	30523600.0	11.93891716003418
490	2013-12-11	16.610000610351562	16.329999923706055	16.540000915527344	16.40999984741211	37848800.0	11.852242469787598
491	2013-12-12	16.459999084472656	16.200000762939453	16.360000610351562	16.389999389648438	30945400.0	11.837797164916992
492	2013-12-13	16.790000915527344	16.459999084472656	16.469999313354492	16.59000015258789	48535500.0	11.982251167297363
493	2013-12-16	16.940000534057617	16.709999084472656	16.719999313354492	16.860000610351562	38001800.0	12.177261352539062
494	2013-12-17	16.989999771118164	16.65999984741211	16.860000610351562	16.700000762939453	40555800.0	12.061700820922852
495	2013-12-18	16.0	15.170000076293945	15.989999771118164	15.649999618530273	220363000.0	11.303329467773438
496	2013-12-19	15.5	15.25	15.460000038146973	15.300000190734863	84636000.0	11.050539016723633
497	2013-12-20	15.5	15.319999694824219	15.350000381469727	15.420000076293945	61508000.0	11.137207984924316
498	2013-12-23	15.5	15.119999885559082	15.489999771118164	15.149999618530273	59222000.0	10.94219970703125
499	2013-12-24	15.229999542236328	15.100000381469727	15.199999809265137	15.1899995803833	22642200.0	10.971091270446777
500	2013-12-26	15.34000015258789	15.220000267028809	15.229999542236328	15.329999923706055	24966000.0	11.0722074508667
501	2013-12-27	15.350000381469727	15.25	15.350000381469727	15.300000190734863	21842000.0	11.050539016723633
502	2013-12-30	15.420000076293945	15.25	15.359999656677246	15.279999732971191	32832800.0	11.036093711853027
503	2013-12-31	15.430000305175781	15.260000228881836	15.289999961853027	15.430000305175781	27829000.0	11.144432067871094
504	2014-01-02	15.449999809265137	15.279999732971191	15.420000076293945	15.4399995803833	31528500.0	11.151653289794922
505	2014-01-03	15.640000343322754	15.300000190734863	15.520000457763672	15.510000228881836	46122300.0	11.202213287353516
506	2014-01-06	15.760000228881836	15.520000457763672	15.720000267028809	15.579999923706055	42657600.0	11.25277042388916
507	2014-01-07	15.739999771118164	15.350000381469727	15.729999542236328	15.380000114440918	54476300.0	11.108320236206055
508	2014-01-08	15.710000038146973	15.510000228881836	15.600000381469727	15.539999961853027	48448300.0	11.223878860473633
509	2014-01-09	16.020000457763672	15.770000457763672	15.829999923706055	15.84000015258789	67836500.0	11.440557479858398
510	2014-01-10	16.110000610351562	15.9399995803833	16.010000228881836	16.06999969482422	44984000.0	11.606678009033203
511	2014-01-13	16.530000686645508	16.079999923706055	16.3700008392334	16.110000610351562	57566400.0	11.635568618774414
512	2014-01-14	16.43000030517578	16.170000076293945	16.309999465942383	16.399999618530273	44039200.0	11.845022201538086
513	2014-01-15	16.729999542236328	16.350000381469727	16.3700008392334	16.700000762939453	64118200.0	12.061700820922852
514	2014-01-16	16.760000228881836	16.559999465942383	16.670000076293945	16.729999542236328	38410800.0	12.083367347717285
515	2014-01-17	16.780000686645508	16.450000762939453	16.780000686645508	16.520000457763672	37152100.0	11.931694030761719
516	2014-01-21	16.68000030517578	16.360000610351562	16.639999389648438	16.40999984741211	35597200.0	11.852242469787598
517	2014-01-22	16.6200008392334	16.3700008392334	16.440000534057617	16.549999237060547	28741900.0	11.95335865020752
518	2014-01-23	16.530000686645508	16.309999465942383	16.489999771118164	16.43000030517578	37860800.0	11.866691589355469
519	2014-01-24	16.209999084472656	15.779999732971191	16.190000534057617	15.829999923706055	66023500.0	11.433335304260254
520	2014-01-27	15.90999984741211	15.520000457763672	15.899999618530273	15.710000038146973	51218700.0	11.346662521362305
521	2014-01-28	16.010000228881836	15.510000228881836	15.970000267028809	15.720000267028809	57677500.0	11.353886604309082
522	2014-01-29	15.529999732971191	15.199999809265137	15.479999542236328	15.260000228881836	52241500.0	11.109992980957031
523	2014-01-30	15.449999809265137	15.180000305175781	15.430000305175781	15.25	32654100.0	11.102710723876953
524	2014-01-31	15.100000381469727	14.899999618530273	15.09000015258789	14.960000038146973	64132600.0	10.89157772064209
525	2014-02-03	15.0	14.399999618530273	15.0	14.550000190734863	92427200.0	10.593076705932617
526	2014-02-04	14.930000305175781	14.449999809265137	14.569999694824219	14.869999885559082	55397500.0	10.82605266571045
527	2014-02-05	14.930000305175781	14.5	14.930000305175781	14.729999542236328	45466500.0	10.724126815795898
528	2014-02-06	14.850000381469727	14.529999732971191	14.569999694824219	14.850000381469727	47527100.0	10.811492919921875
529	2014-02-07	15.130000114440918	14.9399995803833	14.9399995803833	14.970000267028809	38410500.0	10.8988618850708
530	2014-02-10	15.0600004196167	14.779999732971191	15.050000190734863	14.84000015258789	36217700.0	10.804210662841797
531	2014-02-11	15.010000228881836	14.819999694824219	14.90999984741211	14.960000038146973	43482100.0	10.89157772064209
532	2014-02-12	15.119999885559082	14.989999771118164	15.09000015258789	15.0	30519400.0	10.920700073242188
533	2014-02-13	15.09000015258789	14.880000114440918	14.899999618530273	15.079999923706055	27008800.0	10.978943824768066
534	2014-02-14	15.359999656677246	15.029999732971191	15.119999885559082	15.239999771118164	34282200.0	11.095429420471191
535	2014-02-18	15.449999809265137	15.279999732971191	15.380000114440918	15.390000343322754	32167900.0	11.204638481140137
536	2014-02-19	15.489999771118164	15.210000038146973	15.3100004196167	15.25	26262500.0	11.102710723876953
537	2014-02-20	15.300000190734863	15.149999618530273	15.270000457763672	15.270000457763672	20647300.0	11.117274284362793
538	2014-02-21	15.3100004196167	15.109999656677246	15.270000457763672	15.15999984741211	29967600.0	11.037187576293945
539	2014-02-24	15.359999656677246	15.119999885559082	15.180000305175781	15.180000305175781	30412900.0	11.051748275756836
540	2014-02-25	15.289999961853027	15.109999656677246	15.210000038146973	15.149999618530273	26401400.0	11.029906272888184
541	2014-02-26	15.460000038146973	15.069999694824219	15.140000343322754	15.260000228881836	34682200.0	11.109992980957031
542	2014-02-27	15.430000305175781	15.15999984741211	15.220000267028809	15.390000343322754	25727700.0	11.204638481140137
543	2014-02-28	15.40999984741211	15.229999542236328	15.329999923706055	15.390000343322754	35687900.0	11.204638481140137
544	2014-03-03	15.319999694824219	15.029999732971191	15.199999809265137	15.199999809265137	42824000.0	11.066309928894043
545	2014-03-04	15.390000343322754	15.270000457763672	15.329999923706055	15.369999885559082	33071700.0	11.19007682800293
546	2014-03-05	15.670000076293945	15.359999656677246	15.380000114440918	15.630000114440918	32955900.0	11.379368782043457
547	2014-03-06	15.829999923706055	15.65999984741211	15.720000267028809	15.670000076293945	26630800.0	11.408489227294922
548	2014-03-07	15.800000190734863	15.539999961853027	15.720000267028809	15.619999885559082	23666900.0	11.372086524963379
549	2014-03-10	15.640000343322754	15.449999809265137	15.5	15.510000228881836	30496600.0	11.292004585266113
550	2014-03-11	15.520000457763672	15.170000076293945	15.489999771118164	15.300000190734863	34612800.0	11.139113426208496
551	2014-03-12	15.420000076293945	15.149999618530273	15.239999771118164	15.399999618530273	31250500.0	11.211919784545898
552	2014-03-13	15.460000038146973	15.100000381469727	15.460000038146973	15.180000305175781	34344100.0	11.051748275756836
553	2014-03-14	15.25	15.0600004196167	15.180000305175781	15.079999923706055	26943300.0	10.978943824768066
554	2014-03-17	15.329999923706055	15.15999984741211	15.180000305175781	15.279999732971191	26929100.0	11.124553680419922
555	2014-03-18	15.569999694824219	15.279999732971191	15.289999961853027	15.489999771118164	28324200.0	11.27744197845459
556	2014-03-19	15.550000190734863	15.350000381469727	15.510000228881836	15.479999542236328	24374300.0	11.270162582397461
557	2014-03-20	15.550000190734863	15.369999885559082	15.449999809265137	15.550000190734863	21203100.0	11.321125030517578
558	2014-03-21	15.739999771118164	15.449999809265137	15.729999542236328	15.470000267028809	31678500.0	11.262882232666016
559	2014-03-24	15.539999961853027	15.300000190734863	15.479999542236328	15.390000343322754	27033600.0	11.204638481140137
560	2014-03-25	15.460000038146973	15.289999961853027	15.420000076293945	15.329999923706055	24656700.0	11.160955429077148
561	2014-03-26	15.4399995803833	15.229999542236328	15.380000114440918	15.25	24444100.0	11.102710723876953
562	2014-03-27	15.380000114440918	15.170000076293945	15.25	15.25	28244800.0	11.102710723876953
563	2014-03-28	15.579999923706055	15.3100004196167	15.319999694824219	15.449999809265137	36615100.0	11.248322486877441
564	2014-03-31	15.630000114440918	15.479999542236328	15.600000381469727	15.600000381469727	27054500.0	11.357527732849121
565	2014-04-01	16.450000762939453	15.670000076293945	15.670000076293945	16.31999969482422	84938900.0	11.881721496582031
566	2014-04-02	16.489999771118164	16.149999618530273	16.25	16.459999084472656	39927100.0	11.983646392822266
567	2014-04-03	16.489999771118164	16.34000015258789	16.459999084472656	16.389999389648438	26108300.0	11.932682991027832
568	2014-04-04	16.489999771118164	16.110000610351562	16.489999771118164	16.1299991607666	30524900.0	11.743390083312988
569	2014-04-07	16.170000076293945	15.859999656677246	16.079999923706055	15.9399995803833	28112900.0	11.60506534576416
570	2014-04-08	16.15999984741211	15.920000076293945	15.989999771118164	16.100000381469727	26836400.0	11.721551895141602
571	2014-04-09	16.09000015258789	15.75	16.0	15.84000015258789	36882800.0	11.532258987426758
572	2014-04-10	15.90999984741211	15.59000015258789	15.899999618530273	15.630000114440918	31254900.0	11.379368782043457
573	2014-04-11	15.930000305175781	15.600000381469727	15.800000190734863	15.630000114440918	39337200.0	11.379368782043457
574	2014-04-14	15.770000457763672	15.529999732971191	15.729999542236328	15.699999809265137	20414700.0	11.430331230163574
575	2014-04-15	15.880000114440918	15.65999984741211	15.770000457763672	15.84000015258789	28666200.0	11.532258987426758
576	2014-04-16	16.06999969482422	15.899999618530273	15.9399995803833	16.06999969482422	21853800.0	11.699707984924316
577	2014-04-17	16.100000381469727	15.989999771118164	15.989999771118164	16.0	17657900.0	11.648747444152832
578	2014-04-21	16.079999923706055	15.899999618530273	16.010000228881836	15.979999542236328	24911800.0	11.634184837341309
579	2014-04-22	16.18000030517578	15.930000305175781	15.960000038146973	16.100000381469727	18916800.0	11.721551895141602
580	2014-04-23	16.31999969482422	16.079999923706055	16.079999923706055	16.229999542236328	19808700.0	11.81619644165039
581	2014-04-24	16.440000534057617	16.200000762939453	16.40999984741211	16.31999969482422	27453200.0	11.881721496582031
582	2014-04-25	15.899999618530273	15.710000038146973	15.8100004196167	15.779999732971191	53874200.0	11.488574981689453
583	2014-04-28	16.049999237060547	15.75	15.9399995803833	15.970000267028809	33030100.0	11.626906394958496
584	2014-04-29	16.149999618530273	15.90999984741211	16.0	16.1200008392334	27163700.0	11.736112594604492
585	2014-04-30	16.18000030517578	15.920000076293945	16.030000686645508	16.149999618530273	26525000.0	11.849839210510254
586	2014-05-01	16.200000762939453	15.850000381469727	16.149999618530273	15.90999984741211	30722100.0	11.673742294311523
587	2014-05-02	15.979999542236328	15.800000190734863	15.949999809265137	15.899999618530273	22173000.0	11.66640567779541
588	2014-05-05	15.869999885559082	15.710000038146973	15.8100004196167	15.739999771118164	25120400.0	11.549010276794434
589	2014-05-06	15.760000228881836	15.529999732971191	15.739999771118164	15.5600004196167	23289100.0	11.416935920715332
590	2014-05-07	15.630000114440918	15.430000305175781	15.630000114440918	15.460000038146973	32181800.0	11.343562126159668
591	2014-05-08	15.949999809265137	15.510000228881836	15.539999961853027	15.8100004196167	36793400.0	11.600371360778809
592	2014-05-09	15.899999618530273	15.729999542236328	15.729999542236328	15.770000457763672	25172600.0	11.571022033691406
593	2014-05-12	15.899999618530273	15.779999732971191	15.8100004196167	15.84000015258789	17441400.0	11.622380256652832
594	2014-05-13	15.899999618530273	15.75	15.850000381469727	15.859999656677246	16509300.0	11.637056350708008
595	2014-05-14	15.890000343322754	15.75	15.850000381469727	15.75	15087900.0	11.556344985961914
596	2014-05-15	15.75	15.550000190734863	15.739999771118164	15.6899995803833	27244300.0	11.512321472167969
597	2014-05-16	15.859999656677246	15.5600004196167	15.699999809265137	15.760000228881836	25639200.0	11.56368350982666
598	2014-05-19	15.9399995803833	15.720000267028809	15.720000267028809	15.920000076293945	17368300.0	11.681078910827637
599	2014-05-20	15.930000305175781	15.739999771118164	15.899999618530273	15.770000457763672	20348900.0	11.571022033691406
600	2014-05-21	15.979999542236328	15.800000190734863	15.819999694824219	15.90999984741211	17809700.0	11.673742294311523
601	2014-05-22	16.030000686645508	15.850000381469727	15.850000381469727	15.90999984741211	24843700.0	11.673742294311523
602	2014-05-23	16.030000686645508	15.899999618530273	15.90999984741211	16.020000457763672	17004400.0	11.75445556640625
603	2014-05-27	16.200000762939453	16.049999237060547	16.09000015258789	16.15999984741211	21034700.0	11.857176780700684
604	2014-05-28	16.360000610351562	16.149999618530273	16.170000076293945	16.309999465942383	23241400.0	11.967238426208496
605	2014-05-29	16.559999465942383	16.3700008392334	16.399999618530273	16.540000915527344	42832500.0	12.136000633239746
606	2014-05-30	16.540000915527344	16.3700008392334	16.399999618530273	16.440000534057617	23065400.0	12.062625885009766
607	2014-06-02	16.510000228881836	16.3799991607666	16.510000228881836	16.440000534057617	17975100.0	12.062625885009766
608	2014-06-03	16.719999313354492	16.450000762939453	16.459999084472656	16.549999237060547	32579900.0	12.143333435058594
609	2014-06-04	16.850000381469727	16.459999084472656	16.549999237060547	16.790000915527344	33699600.0	12.319432258605957
610	2014-06-05	16.889999389648438	16.600000381469727	16.81999969482422	16.68000030517578	34824800.0	12.238723754882812
611	2014-06-06	17.079999923706055	16.670000076293945	16.670000076293945	17.079999923706055	38583400.0	12.532217025756836
612	2014-06-09	17.1200008392334	17.0	17.010000228881836	17.0	23144300.0	12.473517417907715
613	2014-06-10	17.079999923706055	16.989999771118164	17.010000228881836	17.010000228881836	21980100.0	12.480857849121094
614	2014-06-11	17.010000228881836	16.8799991607666	16.969999313354492	16.899999618530273	21409200.0	12.40014362335205
615	2014-06-12	16.93000030517578	16.5	16.889999389648438	16.520000457763672	28544500.0	12.121323585510254
616	2014-06-13	16.649999618530273	16.5	16.530000686645508	16.559999465942383	20323400.0	12.15067195892334
617	2014-06-16	16.68000030517578	16.3799991607666	16.469999313354492	16.6299991607666	22219600.0	12.202033042907715
618	2014-06-17	16.799999237060547	16.530000686645508	16.579999923706055	16.790000915527344	17785400.0	12.319432258605957
619	2014-06-18	16.850000381469727	16.6299991607666	16.790000915527344	16.829999923706055	22925800.0	12.348777770996094
620	2014-06-19	16.8700008392334	16.760000228881836	16.8700008392334	16.780000686645508	16728500.0	12.31209659576416
621	2014-06-20	16.8700008392334	16.649999618530273	16.8700008392334	16.670000076293945	29981400.0	12.231385231018066
622	2014-06-23	16.920000076293945	16.68000030517578	16.700000762939453	16.8799991607666	23084400.0	12.385469436645508
623	2014-06-24	17.200000762939453	16.829999923706055	16.84000015258789	16.969999313354492	37736500.0	12.451504707336426
624	2014-06-25	17.260000228881836	16.920000076293945	16.950000762939453	17.200000762939453	37496700.0	12.620262145996094
625	2014-06-26	17.270000457763672	17.049999237060547	17.270000457763672	17.200000762939453	22189100.0	12.620262145996094
626	2014-06-27	17.290000915527344	17.149999618530273	17.18000030517578	17.280000686645508	31415200.0	12.678964614868164
627	2014-06-30	17.350000381469727	17.200000762939453	17.299999237060547	17.239999771118164	24073800.0	12.649611473083496
628	2014-07-01	17.399999618530273	17.06999969482422	17.34000015258789	17.209999084472656	36171500.0	12.627601623535156
629	2014-07-02	17.299999237060547	17.170000076293945	17.190000534057617	17.219999313354492	17001400.0	12.634937286376953
630	2014-07-03	17.34000015258789	17.219999313354492	17.229999542236328	17.31999969482422	13581200.0	12.70831298828125
631	2014-07-07	17.399999618530273	17.190000534057617	17.190000534057617	17.31999969482422	20271600.0	12.70831298828125
632	2014-07-08	17.239999771118164	17.049999237060547	17.219999313354492	17.110000610351562	23323400.0	12.554227828979492
633	2014-07-09	17.450000762939453	17.139999389648438	17.15999984741211	17.43000030517578	27037000.0	12.789022445678711
634	2014-07-10	17.389999389648438	17.170000076293945	17.200000762939453	17.299999237060547	20164400.0	12.693635940551758
635	2014-07-11	17.489999771118164	17.290000915527344	17.309999465942383	17.469999313354492	20150000.0	12.818373680114746
636	2014-07-14	17.600000381469727	17.450000762939453	17.510000228881836	17.549999237060547	20446700.0	12.877071380615234
637	2014-07-15	17.649999618530273	17.450000762939453	17.549999237060547	17.540000915527344	22626400.0	12.869731903076172
638	2014-07-16	17.8700008392334	17.6200008392334	17.65999984741211	17.799999237060547	36063400.0	13.060503005981445
639	2014-07-17	18.079999923706055	17.639999389648438	17.65999984741211	17.739999771118164	47287300.0	13.0164794921875
640	2014-07-18	17.84000015258789	17.649999618530273	17.799999237060547	17.719999313354492	24838800.0	13.00180435180664
641	2014-07-21	17.899999618530273	17.649999618530273	17.649999618530273	17.700000762939453	19197700.0	12.98713493347168
642	2014-07-22	17.860000610351562	17.670000076293945	17.770000457763672	17.81999969482422	24546100.0	13.075179100036621
643	2014-07-23	17.950000762939453	17.780000686645508	17.829999923706055	17.780000686645508	30932500.0	13.045829772949219
644	2014-07-24	18.1200008392334	17.68000030517578	18.010000228881836	17.84000015258789	53838000.0	13.089856147766113
645	2014-07-25	17.920000076293945	17.510000228881836	17.899999618530273	17.6200008392334	34499800.0	12.92843246459961
646	2014-07-28	17.709999084472656	17.469999313354492	17.6200008392334	17.639999389648438	29662100.0	12.943106651306152
647	2014-07-29	17.850000381469727	17.540000915527344	17.649999618530273	17.56999969482422	32972800.0	12.891748428344727
648	2014-07-30	17.600000381469727	17.31999969482422	17.520000457763672	17.459999084472656	30169700.0	12.902830123901367
649	2014-07-31	17.329999923706055	17.010000228881836	17.299999237060547	17.020000457763672	34170600.0	12.577672958374023
650	2014-08-01	17.18000030517578	16.719999313354492	17.049999237060547	16.809999465942383	33678000.0	12.4224853515625
651	2014-08-04	17.139999389648438	16.940000534057617	16.959999084472656	17.020000457763672	24871300.0	12.577672958374023
652	2014-08-05	17.139999389648438	16.780000686645508	16.940000534057617	16.8700008392334	24843500.0	12.466826438903809
653	2014-08-06	17.079999923706055	16.739999771118164	16.739999771118164	16.979999542236328	21872900.0	12.548113822937012
654	2014-08-07	17.100000381469727	16.770000457763672	17.040000915527344	16.81999969482422	19997700.0	12.429874420166016
655	2014-08-08	17.1200008392334	16.75	16.799999237060547	17.09000015258789	29370400.0	12.629403114318848
656	2014-08-11	17.25	17.110000610351562	17.170000076293945	17.170000076293945	17814900.0	12.688525199890137
657	2014-08-12	17.40999984741211	17.139999389648438	17.149999618530273	17.209999084472656	25514800.0	12.718084335327148
658	2014-08-13	17.479999542236328	17.31999969482422	17.479999542236328	17.420000076293945	26177800.0	12.873270034790039
659	2014-08-14	17.479999542236328	17.229999542236328	17.399999618530273	17.43000030517578	19733500.0	12.88066291809082
660	2014-08-15	17.489999771118164	17.170000076293945	17.489999771118164	17.309999465942383	20958100.0	12.791980743408203
661	2014-08-18	17.520000457763672	17.3799991607666	17.3799991607666	17.43000030517578	17174900.0	12.88066291809082
662	2014-08-19	17.520000457763672	17.31999969482422	17.510000228881836	17.360000610351562	15899400.0	12.828932762145996
663	2014-08-20	17.43000030517578	17.25	17.350000381469727	17.40999984741211	14204600.0	12.865882873535156
664	2014-08-21	17.489999771118164	17.3700008392334	17.43000030517578	17.399999618530273	15051300.0	12.85849380493164
665	2014-08-22	17.389999389648438	17.149999618530273	17.31999969482422	17.170000076293945	20294800.0	12.688525199890137
666	2014-08-25	17.290000915527344	17.200000762939453	17.209999084472656	17.229999542236328	10770300.0	12.73286247253418
667	2014-08-26	17.350000381469727	17.190000534057617	17.260000228881836	17.190000534057617	12167200.0	12.703303337097168
668	2014-08-27	17.399999618530273	17.209999084472656	17.229999542236328	17.360000610351562	18221100.0	12.828932762145996
669	2014-08-28	17.450000762939453	17.209999084472656	17.270000457763672	17.420000076293945	16855000.0	12.873270034790039
670	2014-08-29	17.489999771118164	17.389999389648438	17.469999313354492	17.40999984741211	15373400.0	12.865882873535156
671	2014-09-02	17.6200008392334	17.479999542236328	17.479999542236328	17.600000381469727	18538300.0	13.0062894821167
672	2014-09-03	17.8700008392334	17.440000534057617	17.709999084472656	17.469999313354492	25723900.0	12.910223007202148
673	2014-09-04	17.6299991607666	17.190000534057617	17.459999084472656	17.270000457763672	20733700.0	12.762419700622559
674	2014-09-05	17.299999237060547	16.940000534057617	17.299999237060547	17.139999389648438	29801700.0	12.666351318359375
675	2014-09-08	16.8700008392334	16.709999084472656	16.739999771118164	16.799999237060547	47565300.0	12.415096282958984
676	2014-09-09	16.81999969482422	16.59000015258789	16.790000915527344	16.6299991607666	26656600.0	12.289464950561523
677	2014-09-10	16.719999313354492	16.610000610351562	16.649999618530273	16.6299991607666	16644400.0	12.289464950561523
678	2014-09-11	16.670000076293945	16.510000228881836	16.59000015258789	16.65999984741211	14658900.0	12.311637878417969
679	2014-09-12	16.68000030517578	16.5	16.639999389648438	16.59000015258789	16470100.0	12.259904861450195
680	2014-09-15	16.6200008392334	16.420000076293945	16.559999465942383	16.469999313354492	23691600.0	12.17122745513916
681	2014-09-16	16.530000686645508	16.15999984741211	16.3799991607666	16.520000457763672	23772600.0	12.20817756652832
682	2014-09-17	16.700000762939453	16.520000457763672	16.59000015258789	16.530000686645508	25366300.0	12.215568542480469
683	2014-09-18	16.649999618530273	16.5	16.540000915527344	16.579999923706055	19453000.0	12.252518653869629
684	2014-09-19	16.770000457763672	16.579999923706055	16.68000030517578	16.649999618530273	35006900.0	12.304245948791504
685	2014-09-22	16.610000610351562	16.34000015258789	16.579999923706055	16.360000610351562	23800300.0	12.089940071105957
686	2014-09-23	16.350000381469727	16.139999389648438	16.309999465942383	16.170000076293945	28285100.0	11.949529647827148
687	2014-09-24	16.450000762939453	16.239999771118164	16.239999771118164	16.40999984741211	22021600.0	12.126886367797852
688	2014-09-25	16.399999618530273	16.170000076293945	16.399999618530273	16.200000762939453	19054900.0	11.971699714660645
689	2014-09-26	16.329999923706055	16.18000030517578	16.229999542236328	16.329999923706055	20432100.0	12.067766189575195
690	2014-09-29	16.399999618530273	14.829999923706055	16.149999618530273	15.109999656677246	82938700.0	11.166196823120117
691	2014-09-30	15.149999618530273	14.489999771118164	15.010000228881836	14.789999961853027	115056700.0	10.929715156555176
692	2014-10-01	14.829999923706055	14.5600004196167	14.770000457763672	14.59000015258789	55948300.0	10.7819185256958
693	2014-10-02	14.670000076293945	14.4399995803833	14.65999984741211	14.5600004196167	37781800.0	10.759750366210938
694	2014-10-03	14.6899995803833	14.5	14.65999984741211	14.59000015258789	38177500.0	10.7819185256958
695	2014-10-06	14.699999809265137	14.5	14.65999984741211	14.520000457763672	23974300.0	10.730189323425293
696	2014-10-07	14.489999771118164	14.079999923706055	14.470000267028809	14.100000381469727	42850700.0	10.419815063476562
697	2014-10-08	14.239999771118164	13.619999885559082	14.069999694824219	14.210000038146973	50319300.0	10.501103401184082
698	2014-10-09	14.220000267028809	13.800000190734863	14.210000038146973	13.84000015258789	31768500.0	10.22767448425293
699	2014-10-10	13.920000076293945	13.520000457763672	13.710000038146973	13.789999961853027	41079500.0	10.190723419189453
700	2014-10-13	13.880000114440918	13.520000457763672	13.779999732971191	13.539999961853027	37691700.0	10.005975723266602
701	2014-10-14	14.039999961853027	13.539999961853027	13.600000381469727	13.779999732971191	43392900.0	10.183334350585938
702	2014-10-15	13.770000457763672	13.260000228881836	13.59000015258789	13.619999885559082	46497000.0	10.065095901489258
703	2014-10-16	14.0600004196167	13.359999656677246	13.390000343322754	13.979999542236328	41375500.0	10.331131935119629
704	2014-10-17	14.25	13.970000267028809	14.199999809265137	14.020000457763672	31548000.0	10.360692024230957
705	2014-10-20	14.180000305175781	13.949999809265137	14.039999961853027	14.170000076293945	18972600.0	10.471542358398438
706	2014-10-21	14.279999732971191	14.100000381469727	14.260000228881836	14.260000228881836	29926800.0	10.538052558898926
707	2014-10-22	14.329999923706055	14.079999923706055	14.289999961853027	14.130000114440918	24285200.0	10.44198226928711
708	2014-10-23	14.489999771118164	14.279999732971191	14.300000190734863	14.399999618530273	30418400.0	10.641510963439941
709	2014-10-24	14.4399995803833	13.649999618530273	14.40999984741211	13.779999732971191	91944000.0	10.183334350585938
710	2014-10-27	13.890000343322754	13.680000305175781	13.869999885559082	13.819999694824219	61472200.0	10.212892532348633
711	2014-10-28	14.15999984741211	13.859999656677246	13.890000343322754	14.15999984741211	36821800.0	10.464151382446289
712	2014-10-29	14.180000305175781	13.760000228881836	14.140000343322754	13.90999984741211	31263900.0	10.370954513549805
713	2014-10-30	13.970000267028809	13.680000305175781	13.880000114440918	13.949999809265137	25506000.0	10.400776863098145
714	2014-10-31	14.149999618530273	14.039999961853027	14.130000114440918	14.09000015258789	37277800.0	10.505159378051758
715	2014-11-03	14.170000076293945	13.9399995803833	14.100000381469727	13.989999771118164	31620700.0	10.430602073669434
716	2014-11-04	14.0	13.859999656677246	13.9399995803833	13.949999809265137	19695700.0	10.400776863098145
717	2014-11-05	14.050000190734863	13.869999885559082	14.029999732971191	13.9399995803833	26042800.0	10.393322944641113
718	2014-11-06	14.220000267028809	13.920000076293945	13.920000076293945	14.1899995803833	36431700.0	10.579715728759766
719	2014-11-07	14.270000457763672	14.130000114440918	14.220000267028809	14.170000076293945	30254700.0	10.564805030822754
720	2014-11-10	14.199999809265137	13.949999809265137	14.1899995803833	14.0	36413300.0	10.438058853149414
721	2014-11-11	14.430000305175781	14.0	14.050000190734863	14.369999885559082	35345600.0	10.713921546936035
722	2014-11-12	14.630000114440918	14.260000228881836	14.319999694824219	14.579999923706055	36221100.0	10.870490074157715
723	2014-11-13	15.170000076293945	14.699999809265137	14.710000038146973	14.930000305175781	50292300.0	11.13144302368164
724	2014-11-14	15.270000457763672	14.989999771118164	15.010000228881836	15.140000343322754	37093200.0	11.288015365600586
725	2014-11-17	15.600000381469727	15.199999809265137	15.350000381469727	15.539999961853027	46517300.0	11.586241722106934
726	2014-11-18	15.75	15.25	15.699999809265137	15.5	43647800.0	11.556419372558594
727	2014-11-19	15.479999542236328	15.260000228881836	15.479999542236328	15.4399995803833	22633500.0	11.511683464050293
728	2014-11-20	15.649999618530273	15.279999732971191	15.369999885559082	15.460000038146973	21163200.0	11.526597023010254
729	2014-11-21	15.649999618530273	15.369999885559082	15.640000343322754	15.430000305175781	25609600.0	11.504231452941895
730	2014-11-24	15.6899995803833	15.5	15.510000228881836	15.670000076293945	32797900.0	11.683167457580566
731	2014-11-25	15.84000015258789	15.609999656677246	15.739999771118164	15.680000305175781	32253500.0	11.690625190734863
732	2014-11-26	15.680000305175781	15.520000457763672	15.649999618530273	15.609999656677246	20003200.0	11.63843059539795
733	2014-11-28	15.729999542236328	15.470000267028809	15.649999618530273	15.729999542236328	18620300.0	11.727903366088867
734	2014-12-01	15.890000343322754	15.699999809265137	15.779999732971191	15.770000457763672	30022000.0	11.75772476196289
735	2014-12-02	15.949999809265137	15.609999656677246	15.859999656677246	15.899999618530273	32313000.0	11.854650497436523
736	2014-12-03	16.1299991607666	15.880000114440918	15.880000114440918	16.010000228881836	37561100.0	11.936662673950195
737	2014-12-04	16.030000686645508	15.75	16.0	15.8100004196167	23264600.0	11.78754997253418
738	2014-12-05	15.9399995803833	15.630000114440918	15.899999618530273	15.699999809265137	29700300.0	11.705533981323242
739	2014-12-08	15.75	15.380000114440918	15.680000305175781	15.430000305175781	25519100.0	11.504231452941895
740	2014-12-09	15.430000305175781	14.75	15.050000190734863	15.430000305175781	23382800.0	11.504231452941895
741	2014-12-10	15.430000305175781	15.149999618530273	15.430000305175781	15.15999984741211	24615500.0	11.302926063537598
742	2014-12-11	15.489999771118164	15.029999732971191	15.170000076293945	15.279999732971191	30359300.0	11.392393112182617
743	2014-12-12	15.210000038146973	14.989999771118164	15.199999809265137	14.989999771118164	22684500.0	11.176177978515625
744	2014-12-15	14.920000076293945	14.270000457763672	14.859999656677246	14.279999732971191	47476400.0	10.646817207336426
745	2014-12-16	14.460000038146973	13.930000305175781	14.1899995803833	14.09000015258789	43879300.0	10.505159378051758
746	2014-12-17	14.520000457763672	14.109999656677246	14.170000076293945	14.449999809265137	29504200.0	10.773565292358398
747	2014-12-18	14.8100004196167	14.510000228881836	14.699999809265137	14.8100004196167	35542500.0	11.041971206665039
748	2014-12-19	15.050000190734863	14.739999771118164	14.789999961853027	15.029999732971191	40843500.0	11.206002235412598
749	2014-12-22	15.239999771118164	15.0	15.079999923706055	15.220000267028809	25366800.0	11.34765911102295
750	2014-12-23	15.449999809265137	15.210000038146973	15.210000038146973	15.329999923706055	20828700.0	11.42967414855957
751	2014-12-24	15.380000114440918	15.25	15.369999885559082	15.300000190734863	7128800.0	11.407304763793945
752	2014-12-26	15.489999771118164	15.260000228881836	15.300000190734863	15.449999809265137	11666400.0	11.519142150878906
753	2014-12-29	15.680000305175781	15.34000015258789	15.369999885559082	15.520000457763672	19137500.0	11.571332931518555
754	2014-12-30	15.600000381469727	15.449999809265137	15.479999542236328	15.5	14795000.0	11.556419372558594
755	2014-12-31	15.640000343322754	15.470000267028809	15.510000228881836	15.5	17930200.0	11.556419372558594
756	2015-01-02	15.649999618530273	15.180000305175781	15.59000015258789	15.359999656677246	24777900.0	11.452040672302246
757	2015-01-05	15.130000114440918	14.6899995803833	15.119999885559082	14.760000228881836	44079700.0	11.004693031311035
758	2015-01-06	14.899999618530273	14.380000114440918	14.880000114440918	14.619999885559082	32981600.0	10.900313377380371
759	2015-01-07	15.09000015258789	14.770000457763672	14.779999732971191	15.039999961853027	26065300.0	11.213456153869629
760	2015-01-08	15.479999542236328	15.229999542236328	15.399999618530273	15.420000076293945	33943400.0	11.496772766113281
761	2015-01-09	15.470000267028809	15.0600004196167	15.460000038146973	15.210000038146973	23420800.0	11.340203285217285
762	2015-01-12	15.319999694824219	15.109999656677246	15.3100004196167	15.220000267028809	22750800.0	11.34765911102295
763	2015-01-13	15.479999542236328	15.079999923706055	15.380000114440918	15.210000038146973	26279400.0	11.340203285217285
764	2015-01-14	15.15999984741211	14.829999923706055	15.069999694824219	15.109999656677246	36798300.0	11.265645027160645
765	2015-01-15	15.15999984741211	14.800000190734863	15.119999885559082	14.859999656677246	24981300.0	11.079252243041992
766	2015-01-16	15.039999961853027	14.75	14.8100004196167	15.020000457763672	32089900.0	11.1985445022583
767	2015-01-20	15.130000114440918	14.75	15.079999923706055	15.010000228881836	28553700.0	11.191088676452637
768	2015-01-21	15.109999656677246	14.880000114440918	14.979999542236328	14.970000267028809	23281500.0	11.161266326904297
769	2015-01-22	15.069999694824219	14.899999618530273	15.010000228881836	15.029999732971191	23669200.0	11.206002235412598
770	2015-01-23	15.079999923706055	14.890000343322754	15.020000457763672	14.90999984741211	21620600.0	11.116530418395996
771	2015-01-26	15.149999618530273	14.970000267028809	14.979999542236328	15.079999923706055	25237200.0	11.243278503417969
772	2015-01-27	14.989999771118164	14.720000267028809	14.960000038146973	14.850000381469727	34609100.0	11.071797370910645
773	2015-01-28	14.829999923706055	14.420000076293945	14.829999923706055	14.460000038146973	40579800.0	10.891033172607422
774	2015-01-29	14.960000038146973	14.300000190734863	14.619999885559082	14.850000381469727	40731100.0	11.184775352478027
775	2015-01-30	14.890000343322754	14.630000114440918	14.75	14.710000038146973	30439700.0	11.079328536987305
776	2015-02-02	15.300000190734863	14.739999771118164	14.75	15.270000457763672	40371800.0	11.50111198425293
777	2015-02-03	15.789999961853027	15.4399995803833	15.470000267028809	15.649999618530273	48335400.0	11.787321090698242
778	2015-02-04	16.020000457763672	15.649999618530273	15.680000305175781	15.869999885559082	41179500.0	11.953020095825195
779	2015-02-05	16.020000457763672	15.75	16.010000228881836	15.850000381469727	25713200.0	11.937956809997559
780	2015-02-06	16.0	15.770000457763672	15.84000015258789	15.859999656677246	28187700.0	11.945487976074219
781	2015-02-09	16.030000686645508	15.720000267028809	15.760000228881836	15.920000076293945	20286700.0	11.990678787231445
782	2015-02-10	16.139999389648438	15.90999984741211	16.049999237060547	16.09000015258789	27928500.0	12.118721961975098
783	2015-02-11	16.309999465942383	16.010000228881836	16.079999923706055	16.25	34285300.0	12.239227294921875
784	2015-02-12	16.450000762939453	16.299999237060547	16.34000015258789	16.360000610351562	23738800.0	12.322084426879883
785	2015-02-13	16.360000610351562	16.190000534057617	16.329999923706055	16.299999237060547	19954600.0	12.276888847351074
786	2015-02-17	16.299999237060547	16.0	16.209999084472656	16.110000610351562	44362300.0	12.133784294128418
787	2015-02-18	16.329999923706055	16.059999465942383	16.15999984741211	16.209999084472656	22812700.0	12.209102630615234
788	2015-02-19	16.479999542236328	16.170000076293945	16.190000534057617	16.43000030517578	24863900.0	12.37480354309082
789	2015-02-20	16.459999084472656	16.25	16.389999389648438	16.399999618530273	21523600.0	12.35221004486084
790	2015-02-23	16.450000762939453	16.290000915527344	16.329999923706055	16.3799991607666	19016800.0	12.337143898010254
791	2015-02-24	16.420000076293945	16.280000686645508	16.360000610351562	16.360000610351562	17672500.0	12.322084426879883
792	2015-02-25	16.6200008392334	16.34000015258789	16.34000015258789	16.510000228881836	23320200.0	12.435057640075684
793	2015-02-26	16.56999969482422	16.3700008392334	16.399999618530273	16.3799991607666	20800000.0	12.337143898010254
794	2015-02-27	16.399999618530273	16.219999313354492	16.3799991607666	16.34000015258789	20337000.0	12.307016372680664
795	2015-03-02	16.59000015258789	16.34000015258789	16.34000015258789	16.56999969482422	26341100.0	12.48024845123291
796	2015-03-03	16.299999237060547	16.059999465942383	16.06999969482422	16.170000076293945	37689000.0	12.178977012634277
797	2015-03-04	16.139999389648438	15.930000305175781	16.09000015258789	16.030000686645508	25659400.0	12.073531150817871
798	2015-03-05	16.229999542236328	16.09000015258789	16.09000015258789	16.110000610351562	16548200.0	12.133784294128418
799	2015-03-06	16.200000762939453	15.90999984741211	16.040000915527344	15.930000305175781	24420500.0	11.998213768005371
800	2015-03-09	16.100000381469727	15.930000305175781	15.979999542236328	16.030000686645508	17132400.0	12.073531150817871
801	2015-03-10	15.949999809265137	15.6899995803833	15.9399995803833	15.720000267028809	31687700.0	11.840043067932129
802	2015-03-11	15.850000381469727	15.699999809265137	15.770000457763672	15.75	20638700.0	11.86263656616211
803	2015-03-12	16.229999542236328	15.859999656677246	15.880000114440918	16.170000076293945	31172200.0	12.178977012634277
804	2015-03-13	16.25	16.0	16.15999984741211	16.200000762939453	27877700.0	12.20157241821289
805	2015-03-16	16.5	16.239999771118164	16.260000228881836	16.489999771118164	37731700.0	12.419994354248047
806	2015-03-17	16.489999771118164	16.360000610351562	16.389999389648438	16.389999389648438	20917700.0	12.34467601776123
807	2015-03-18	16.510000228881836	16.110000610351562	16.309999465942383	16.459999084472656	33748000.0	12.397397994995117
808	2015-03-19	16.459999084472656	16.280000686645508	16.420000076293945	16.34000015258789	18021500.0	12.307016372680664
809	2015-03-20	16.540000915527344	16.34000015258789	16.350000381469727	16.479999542236328	42096800.0	12.412460327148438
810	2015-03-23	16.739999771118164	16.459999084472656	16.469999313354492	16.56999969482422	30709000.0	12.48024845123291
811	2015-03-24	16.690000534057617	16.469999313354492	16.579999923706055	16.559999465942383	16661800.0	12.472716331481934
812	2015-03-25	16.549999237060547	16.18000030517578	16.530000686645508	16.18000030517578	21996200.0	12.186505317687988
813	2015-03-26	16.170000076293945	15.960000038146973	16.110000610351562	16.010000228881836	33327900.0	12.058465003967285
814	2015-03-27	16.100000381469727	15.850000381469727	16.059999465942383	15.979999542236328	53270400.0	12.035869598388672
815	2015-03-30	16.280000686645508	16.049999237060547	16.1200008392334	16.15999984741211	20537600.0	12.171443939208984
816	2015-03-31	16.290000915527344	16.079999923706055	16.1200008392334	16.139999389648438	21792600.0	12.156379699707031
817	2015-04-01	16.15999984741211	15.850000381469727	16.15999984741211	15.90999984741211	27365900.0	11.983146667480469
818	2015-04-02	16.040000915527344	15.850000381469727	15.930000305175781	16.030000686645508	15925400.0	12.073531150817871
819	2015-04-06	16.110000610351562	15.899999618530273	15.949999809265137	16.0	18522100.0	12.050935745239258
820	2015-04-07	15.970000267028809	15.779999732971191	15.949999809265137	15.899999618530273	26616700.0	11.975616455078125
821	2015-04-08	16.09000015258789	15.949999809265137	15.970000267028809	15.979999542236328	25147000.0	12.035869598388672
822	2015-04-09	16.06999969482422	15.880000114440918	16.0	15.949999809265137	23461900.0	12.013274192810059
823	2015-04-10	16.049999237060547	15.949999809265137	15.970000267028809	16.030000686645508	17657700.0	12.073531150817871
824	2015-04-13	16.079999923706055	15.869999885559082	16.0	15.869999885559082	22521100.0	11.953020095825195
825	2015-04-14	16.049999237060547	15.890000343322754	15.899999618530273	15.970000267028809	21745900.0	12.028338432312012
826	2015-04-15	16.079999923706055	16.0	16.010000228881836	16.06999969482422	25503500.0	12.103657722473145
827	2015-04-16	16.09000015258789	15.930000305175781	16.040000915527344	15.9399995803833	23494400.0	12.005744934082031
828	2015-04-17	15.880000114440918	15.710000038146973	15.880000114440918	15.760000228881836	32149000.0	11.870170593261719
829	2015-04-20	15.920000076293945	15.819999694824219	15.890000343322754	15.90999984741211	15250800.0	11.983146667480469
830	2015-04-21	15.979999542236328	15.760000228881836	15.920000076293945	15.819999694824219	18509500.0	11.915360450744629
831	2015-04-22	15.930000305175781	15.720000267028809	15.829999923706055	15.90999984741211	20312100.0	11.983146667480469
832	2015-04-23	15.899999618530273	15.699999809265137	15.84000015258789	15.760000228881836	28458000.0	11.870170593261719
833	2015-04-24	15.869999885559082	15.699999809265137	15.729999542236328	15.770000457763672	20293300.0	11.877701759338379
834	2015-04-27	16.0	15.770000457763672	15.819999694824219	15.899999618530273	34824900.0	11.975616455078125
835	2015-04-28	16.079999923706055	15.770000457763672	15.930000305175781	16.059999465942383	56634200.0	12.096125602722168
836	2015-04-29	16.100000381469727	15.819999694824219	15.859999656677246	16.020000457763672	35126900.0	12.179756164550781
837	2015-04-30	16.040000915527344	15.739999771118164	15.970000267028809	15.800000190734863	30269300.0	12.012495994567871
838	2015-05-01	15.9399995803833	15.699999809265137	15.899999618530273	15.8100004196167	20602200.0	12.020099639892578
839	2015-05-04	15.880000114440918	15.75	15.8100004196167	15.779999732971191	15078700.0	11.997288703918457
840	2015-05-05	15.819999694824219	15.520000457763672	15.770000457763672	15.529999732971191	32248900.0	11.80721664428711
841	2015-05-06	15.65999984741211	15.399999618530273	15.609999656677246	15.479999542236328	26381200.0	11.76920223236084
842	2015-05-07	15.5600004196167	15.140000343322754	15.460000038146973	15.510000228881836	26996600.0	11.792013168334961
843	2015-05-08	15.710000038146973	15.59000015258789	15.619999885559082	15.670000076293945	21336800.0	11.913657188415527
844	2015-05-11	15.84000015258789	15.640000343322754	15.649999618530273	15.649999618530273	17249800.0	11.898451805114746
845	2015-05-12	15.649999618530273	15.5	15.59000015258789	15.5600004196167	17670000.0	11.830026626586914
846	2015-05-13	15.619999885559082	15.369999885559082	15.539999961853027	15.40999984741211	20890400.0	11.715983390808105
847	2015-05-14	15.539999961853027	15.199999809265137	15.5	15.270000457763672	28794700.0	11.60954475402832
848	2015-05-15	15.489999771118164	15.270000457763672	15.270000457763672	15.479999542236328	18937700.0	11.76920223236084
849	2015-05-18	15.640000343322754	15.449999809265137	15.470000267028809	15.579999923706055	19491900.0	11.845232963562012
850	2015-05-19	15.630000114440918	15.449999809265137	15.59000015258789	15.5	15145300.0	11.784409523010254
851	2015-05-20	15.5600004196167	15.260000228881836	15.539999961853027	15.300000190734863	22391500.0	11.632351875305176
852	2015-05-21	15.550000190734863	15.260000228881836	15.279999732971191	15.510000228881836	23962000.0	11.792013168334961
853	2015-05-22	15.5	15.270000457763672	15.5	15.270000457763672	24795800.0	11.60954475402832
854	2015-05-26	15.34000015258789	15.149999618530273	15.270000457763672	15.1899995803833	25002900.0	11.548722267150879
855	2015-05-27	15.369999885559082	15.199999809265137	15.229999542236328	15.319999694824219	18763900.0	11.647557258605957
856	2015-05-28	15.34000015258789	15.239999771118164	15.279999732971191	15.289999961853027	13959000.0	11.624748229980469
857	2015-05-29	15.399999618530273	15.15999984741211	15.3100004196167	15.170000076293945	19060400.0	11.533514976501465
858	2015-06-01	15.449999809265137	15.1899995803833	15.329999923706055	15.359999656677246	26685300.0	11.677966117858887
859	2015-06-02	15.5	15.210000038146973	15.4399995803833	15.260000228881836	34974700.0	11.601941108703613
860	2015-06-03	15.319999694824219	15.119999885559082	15.289999961853027	15.199999809265137	24311600.0	11.556324005126953
861	2015-06-04	15.170000076293945	15.010000228881836	15.130000114440918	15.050000190734863	23428400.0	11.442281723022461
862	2015-06-05	15.020000457763672	14.779999732971191	15.020000457763672	14.779999732971191	44736900.0	11.237006187438965
863	2015-06-08	15.010000228881836	14.800000190734863	14.829999923706055	14.899999618530273	30240600.0	11.32823657989502
864	2015-06-09	15.010000228881836	14.84000015258789	14.920000076293945	14.880000114440918	20454700.0	11.313033103942871
865	2015-06-10	15.079999923706055	14.949999809265137	15.010000228881836	15.029999732971191	20961100.0	11.42707633972168
866	2015-06-11	15.350000381469727	15.079999923706055	15.109999656677246	15.279999732971191	27187100.0	11.617145538330078
867	2015-06-12	15.350000381469727	15.180000305175781	15.199999809265137	15.229999542236328	19847300.0	11.579131126403809
868	2015-06-15	15.109999656677246	14.970000267028809	15.0600004196167	15.050000190734863	23825400.0	11.442281723022461
869	2015-06-16	15.039999961853027	14.930000305175781	15.010000228881836	15.0	23359500.0	11.404266357421875
870	2015-06-17	15.079999923706055	14.859999656677246	15.010000228881836	15.020000457763672	25842100.0	11.419473648071289
871	2015-06-18	15.239999771118164	15.0	15.029999732971191	15.140000343322754	21360500.0	11.51070785522461
872	2015-06-19	15.25	15.0600004196167	15.09000015258789	15.109999656677246	24675100.0	11.487898826599121
873	2015-06-22	15.25	15.100000381469727	15.140000343322754	15.130000114440918	18863800.0	11.503104209899902
874	2015-06-23	15.40999984741211	15.220000267028809	15.229999542236328	15.289999961853027	21177800.0	11.624748229980469
875	2015-06-24	15.65999984741211	15.420000076293945	15.5	15.5	35401000.0	11.784409523010254
876	2015-06-25	15.5600004196167	15.390000343322754	15.520000457763672	15.4399995803833	23994400.0	11.738791465759277
877	2015-06-26	15.489999771118164	15.350000381469727	15.430000305175781	15.399999618530273	20428200.0	11.708380699157715
878	2015-06-29	15.300000190734863	14.920000076293945	15.229999542236328	15.020000457763672	38117400.0	11.419473648071289
879	2015-06-30	15.180000305175781	14.899999618530273	15.170000076293945	15.010000228881836	28509300.0	11.411870002746582
880	2015-07-01	15.170000076293945	14.800000190734863	15.140000343322754	14.989999771118164	31744500.0	11.396665573120117
881	2015-07-02	15.079999923706055	14.8100004196167	15.010000228881836	14.869999885559082	18482400.0	11.30543041229248
882	2015-07-06	14.899999618530273	14.699999809265137	14.75	14.789999961853027	22609800.0	11.244606971740723
883	2015-07-07	14.899999618530273	14.520000457763672	14.770000457763672	14.850000381469727	28151300.0	11.290226936340332
884	2015-07-08	14.720000267028809	14.270000457763672	14.670000076293945	14.369999885559082	42278500.0	10.925287246704102
885	2015-07-09	14.619999885559082	14.270000457763672	14.600000381469727	14.329999923706055	29660700.0	10.894878387451172
886	2015-07-10	14.539999961853027	14.350000381469727	14.479999542236328	14.479999542236328	20093600.0	11.008917808532715
887	2015-07-13	14.649999618530273	14.420000076293945	14.640000343322754	14.640000343322754	19864000.0	11.13056468963623
888	2015-07-14	14.859999656677246	14.59000015258789	14.710000038146973	14.8100004196167	20830700.0	11.25981330871582
889	2015-07-15	14.859999656677246	14.609999656677246	14.829999923706055	14.75	21892100.0	11.214198112487793
890	2015-07-16	14.789999961853027	14.449999809265137	14.739999771118164	14.569999694824219	33938900.0	11.07734489440918
891	2015-07-17	14.6899995803833	14.479999542236328	14.510000228881836	14.6899995803833	31718000.0	11.168577194213867
892	2015-07-20	14.75	14.529999732971191	14.710000038146973	14.569999694824219	25428200.0	11.07734489440918
893	2015-07-21	14.550000190734863	14.449999809265137	14.529999732971191	14.510000228881836	19334700.0	11.031725883483887
894	2015-07-22	14.510000228881836	14.350000381469727	14.489999771118164	14.420000076293945	30909700.0	10.963302612304688
895	2015-07-23	14.869999885559082	14.59000015258789	14.75	14.609999656677246	29440400.0	11.107754707336426
896	2015-07-24	14.729999542236328	14.319999694824219	14.720000267028809	14.390000343322754	26050900.0	10.940494537353516
897	2015-07-27	14.600000381469727	14.229999542236328	14.350000381469727	14.550000190734863	43857200.0	11.062137603759766
898	2015-07-28	15.0	14.600000381469727	14.960000038146973	14.829999923706055	56398500.0	11.275019645690918
899	2015-07-29	15.300000190734863	14.8100004196167	14.829999923706055	15.210000038146973	52125400.0	11.682086944580078
900	2015-07-30	15.300000190734863	14.960000038146973	15.210000038146973	15.100000381469727	34980300.0	11.597600936889648
901	2015-07-31	15.1899995803833	14.729999542236328	15.180000305175781	14.829999923706055	32654400.0	11.390226364135742
902	2015-08-03	15.039999961853027	14.850000381469727	14.970000267028809	14.9399995803833	26702300.0	11.474712371826172
903	2015-08-04	15.0	14.84000015258789	14.9399995803833	14.90999984741211	18845000.0	11.45167064666748
904	2015-08-05	15.039999961853027	14.720000267028809	14.989999771118164	14.800000190734863	22490000.0	11.367183685302734
905	2015-08-06	14.880000114440918	14.619999885559082	14.800000190734863	14.829999923706055	26811400.0	11.390226364135742
906	2015-08-07	14.920000076293945	14.75	14.850000381469727	14.800000190734863	14279200.0	11.367183685302734
907	2015-08-10	15.0	14.8100004196167	14.859999656677246	14.989999771118164	16804900.0	11.513116836547852
908	2015-08-11	14.800000190734863	14.609999656677246	14.800000190734863	14.699999809265137	26971300.0	11.290379524230957
909	2015-08-12	14.710000038146973	14.369999885559082	14.550000190734863	14.680000305175781	20864000.0	11.275017738342285
910	2015-08-13	14.850000381469727	14.59000015258789	14.640000343322754	14.710000038146973	20560700.0	11.298059463500977
911	2015-08-14	14.829999923706055	14.680000305175781	14.729999542236328	14.779999732971191	18398900.0	11.351822853088379
912	2015-08-17	14.770000457763672	14.569999694824219	14.760000228881836	14.680000305175781	16028300.0	11.275017738342285
913	2015-08-18	14.84000015258789	14.65999984741211	14.6899995803833	14.829999923706055	16853800.0	11.390226364135742
914	2015-08-19	14.979999542236328	14.760000228881836	14.779999732971191	14.770000457763672	22521900.0	11.344143867492676
915	2015-08-20	14.710000038146973	14.399999618530273	14.710000038146973	14.430000305175781	24108500.0	11.083003997802734
916	2015-08-21	14.380000114440918	13.84000015258789	14.289999961853027	13.859999656677246	42103400.0	10.645215034484863
917	2015-08-24	13.479999542236328	10.4399995803833	12.239999771118164	13.1899995803833	59805900.0	10.130619049072266
918	2015-08-25	13.859999656677246	12.899999618530273	13.850000381469727	12.899999618530273	47961800.0	9.907883644104004
919	2015-08-26	13.350000381469727	12.770000457763672	13.180000305175781	13.210000038146973	48377900.0	10.145979881286621
920	2015-08-27	13.670000076293945	13.229999542236328	13.460000038146973	13.5600004196167	42067900.0	10.41479778289795
921	2015-08-28	13.84000015258789	13.529999732971191	13.539999961853027	13.739999771118164	25699000.0	10.553048133850098
922	2015-08-31	13.9399995803833	13.510000228881836	13.760000228881836	13.869999885559082	38210300.0	10.652894973754883
923	2015-09-01	14.149999618530273	13.600000381469727	13.949999809265137	13.720000267028809	50482900.0	10.537687301635742
924	2015-09-02	14.0	13.630000114440918	13.989999771118164	13.869999885559082	29602800.0	10.652894973754883
925	2015-09-03	14.069999694824219	13.779999732971191	13.9399995803833	13.84000015258789	27560400.0	10.629854202270508
926	2015-09-04	13.699999809265137	13.399999618530273	13.680000305175781	13.5600004196167	31138400.0	10.41479778289795
927	2015-09-08	13.779999732971191	13.539999961853027	13.770000457763672	13.670000076293945	30030100.0	10.499285697937012
928	2015-09-09	13.84000015258789	13.470000267028809	13.8100004196167	13.529999732971191	30846300.0	10.391757011413574
929	2015-09-10	13.829999923706055	13.350000381469727	13.520000457763672	13.729999542236328	38696300.0	10.545368194580078
930	2015-09-11	13.8100004196167	13.529999732971191	13.75	13.710000038146973	22804500.0	10.530007362365723
931	2015-09-14	13.789999961853027	13.630000114440918	13.720000267028809	13.779999732971191	26093500.0	10.583770751953125
932	2015-09-15	14.369999885559082	13.789999961853027	13.800000190734863	14.3100004196167	46666700.0	10.990839958190918
933	2015-09-16	14.760000228881836	14.25	14.319999694824219	14.640000343322754	41675000.0	11.244296073913574
934	2015-09-17	14.880000114440918	14.460000038146973	14.609999656677246	14.600000381469727	37709000.0	11.21357250213623
935	2015-09-18	14.479999542236328	14.210000038146973	14.4399995803833	14.279999732971191	40712200.0	10.967798233032227
936	2015-09-21	14.430000305175781	14.149999618530273	14.199999809265137	14.319999694824219	20764100.0	10.998518943786621
937	2015-09-22	14.050000190734863	13.729999542236328	14.010000228881836	13.920000076293945	44081000.0	10.691299438476562
938	2015-09-23	13.949999809265137	13.510000228881836	13.930000305175781	13.680000305175781	31598400.0	10.506966590881348
939	2015-09-24	13.699999809265137	13.270000457763672	13.569999694824219	13.649999618530273	32462000.0	10.48392391204834
940	2015-09-25	13.869999885559082	13.510000228881836	13.869999885559082	13.529999732971191	35967400.0	10.391757011413574
941	2015-09-28	13.510000228881836	13.0600004196167	13.460000038146973	13.119999885559082	41124700.0	10.076855659484863
942	2015-09-29	13.210000038146973	13.010000228881836	13.140000343322754	13.149999618530273	44417400.0	10.099896430969238
943	2015-09-30	13.579999923706055	13.270000457763672	13.369999885559082	13.569999694824219	40205300.0	10.422477722167969
944	2015-10-01	13.779999732971191	13.470000267028809	13.760000228881836	13.670000076293945	33326900.0	10.499285697937012
945	2015-10-02	14.010000228881836	13.420000076293945	13.5	13.989999771118164	30097000.0	10.745063781738281
946	2015-10-05	14.270000457763672	13.899999618530273	14.119999885559082	14.1899995803833	38611900.0	10.898673057556152
947	2015-10-06	14.4399995803833	14.149999618530273	14.1899995803833	14.3100004196167	27045900.0	10.990839958190918
948	2015-10-07	14.75	14.460000038146973	14.489999771118164	14.75	33389600.0	11.32878303527832
949	2015-10-08	15.010000228881836	14.680000305175781	14.720000267028809	14.989999771118164	25994700.0	11.513116836547852
950	2015-10-09	15.100000381469727	14.819999694824219	15.029999732971191	14.970000267028809	29216500.0	11.49775505065918
951	2015-10-12	15.0	14.850000381469727	14.979999542236328	14.979999542236328	14372100.0	11.5054349899292
952	2015-10-13	15.100000381469727	14.829999923706055	14.880000114440918	14.9399995803833	30615400.0	11.474712371826172
953	2015-10-14	15.039999961853027	14.859999656677246	14.9399995803833	15.010000228881836	22314500.0	11.528475761413574
954	2015-10-15	15.229999542236328	14.989999771118164	15.199999809265137	15.220000267028809	27437600.0	11.689767837524414
955	2015-10-16	15.289999961853027	15.109999656677246	15.25	15.279999732971191	24240500.0	11.73585033416748
956	2015-10-19	15.359999656677246	15.149999618530273	15.229999542236328	15.359999656677246	17863000.0	11.797293663024902
957	2015-10-20	15.600000381469727	15.270000457763672	15.270000457763672	15.380000114440918	29453800.0	11.812655448913574
958	2015-10-21	15.6899995803833	15.350000381469727	15.600000381469727	15.40999984741211	34039800.0	11.835697174072266
959	2015-10-22	15.630000114440918	15.399999618530273	15.489999771118164	15.579999923706055	23484400.0	11.966265678405762
960	2015-10-23	15.75	15.489999771118164	15.710000038146973	15.670000076293945	28592800.0	12.03538990020752
961	2015-10-26	15.84000015258789	15.569999694824219	15.729999542236328	15.680000305175781	38062300.0	12.043072700500488
962	2015-10-27	15.149999618530273	14.800000190734863	15.010000228881836	14.890000343322754	64579700.0	11.436309814453125
963	2015-10-28	15.0	14.670000076293945	14.779999732971191	14.970000267028809	34485300.0	11.614760398864746
964	2015-10-29	14.960000038146973	14.609999656677246	14.9399995803833	14.729999542236328	32247000.0	11.428549766540527
965	2015-10-30	14.949999809265137	14.630000114440918	14.739999771118164	14.8100004196167	29225800.0	11.490620613098145
966	2015-11-02	14.899999618530273	14.710000038146973	14.789999961853027	14.75	30295900.0	11.444069862365723
967	2015-11-03	14.869999885559082	14.720000267028809	14.779999732971191	14.8100004196167	25878800.0	11.490620613098145
968	2015-11-04	14.859999656677246	14.640000343322754	14.829999923706055	14.649999618530273	27166400.0	11.366480827331543
969	2015-11-05	14.710000038146973	14.5	14.699999809265137	14.569999694824219	21877700.0	11.304410934448242
970	2015-11-06	14.550000190734863	14.380000114440918	14.510000228881836	14.520000457763672	24085700.0	11.265617370605469
971	2015-11-09	14.529999732971191	14.260000228881836	14.520000457763672	14.329999923706055	25257400.0	11.118204116821289
972	2015-11-10	14.34000015258789	14.140000343322754	14.329999923706055	14.279999732971191	22197200.0	11.079411506652832
973	2015-11-11	14.380000114440918	14.180000305175781	14.279999732971191	14.3100004196167	16893000.0	11.102686882019043
974	2015-11-12	14.270000457763672	14.020000457763672	14.210000038146973	14.039999961853027	20283700.0	10.89320182800293
975	2015-11-13	14.069999694824219	13.890000343322754	14.020000457763672	13.920000076293945	25482700.0	10.80009651184082
976	2015-11-16	14.079999923706055	13.850000381469727	13.850000381469727	14.039999961853027	22636000.0	10.89320182800293
977	2015-11-17	14.369999885559082	14.010000228881836	14.020000457763672	14.149999618530273	25188600.0	10.978547096252441
978	2015-11-18	14.5	14.180000305175781	14.229999542236328	14.460000038146973	26250400.0	11.219066619873047
979	2015-11-19	14.630000114440918	14.420000076293945	14.449999809265137	14.569999694824219	23593800.0	11.304410934448242
980	2015-11-20	14.760000228881836	14.539999961853027	14.619999885559082	14.600000381469727	18906200.0	11.327689170837402
981	2015-11-23	14.729999542236328	14.510000228881836	14.600000381469727	14.550000190734863	18273900.0	11.28889274597168
982	2015-11-24	14.630000114440918	14.319999694824219	14.40999984741211	14.550000190734863	21251800.0	11.28889274597168
983	2015-11-25	14.680000305175781	14.520000457763672	14.539999961853027	14.550000190734863	12627000.0	11.28889274597168
984	2015-11-27	14.59000015258789	14.5	14.539999961853027	14.529999732971191	7760600.0	11.273377418518066
985	2015-11-30	14.550000190734863	14.289999961853027	14.539999961853027	14.329999923706055	27860300.0	11.118204116821289
986	2015-12-01	14.5600004196167	14.289999961853027	14.319999694824219	14.5600004196167	29142200.0	11.296653747558594
987	2015-12-02	14.619999885559082	14.239999771118164	14.600000381469727	14.260000228881836	21398100.0	11.06389331817627
988	2015-12-03	14.34000015258789	13.930000305175781	14.3100004196167	13.979999542236328	29847300.0	10.846649169921875
989	2015-12-04	14.260000228881836	14.0	14.079999923706055	14.199999809265137	28354100.0	11.017340660095215
990	2015-12-07	14.199999809265137	14.020000457763672	14.1899995803833	14.119999885559082	14530600.0	10.95527172088623
991	2015-12-08	14.100000381469727	13.880000114440918	14.029999732971191	13.970000267028809	30356900.0	10.838891983032227
992	2015-12-09	14.140000343322754	13.800000190734863	13.90999984741211	13.890000343322754	25196900.0	10.776820182800293
993	2015-12-10	14.09000015258789	13.890000343322754	13.90999984741211	13.960000038146973	22039300.0	10.831132888793945
994	2015-12-11	13.920000076293945	13.579999923706055	13.84000015258789	13.640000343322754	29576400.0	10.58285140991211
995	2015-12-14	13.739999771118164	13.399999618530273	13.65999984741211	13.619999885559082	26825200.0	10.56733512878418
996	2015-12-15	14.0	13.720000267028809	13.739999771118164	13.869999885559082	43728500.0	10.761303901672363
997	2015-12-16	14.359999656677246	13.989999771118164	14.0	14.359999656677246	40683800.0	11.1414794921875
998	2015-12-17	14.380000114440918	13.949999809265137	14.369999885559082	13.979999542236328	26179800.0	10.846649169921875
999	2015-12-18	13.90999984741211	13.720000267028809	13.880000114440918	13.800000190734863	40453000.0	10.706992149353027
1000	2015-12-21	13.949999809265137	13.670000076293945	13.890000343322754	13.729999542236328	31598000.0	10.652681350708008
1001	2015-12-22	14.25	13.899999618530273	13.930000305175781	14.199999809265137	50646600.0	11.017340660095215
1002	2015-12-23	14.380000114440918	14.260000228881836	14.270000457763672	14.359999656677246	22172300.0	11.1414794921875
1003	2015-12-24	14.369999885559082	14.25	14.350000381469727	14.3100004196167	9000100.0	11.102686882019043
1004	2015-12-28	14.34000015258789	14.15999984741211	14.279999732971191	14.180000305175781	13697500.0	11.001825332641602
1005	2015-12-29	14.300000190734863	14.149999618530273	14.279999732971191	14.229999542236328	18867800.0	11.040616035461426
1006	2015-12-30	14.260000228881836	14.119999885559082	14.229999542236328	14.170000076293945	13800300.0	10.994063377380371
1007	2015-12-31	14.15999984741211	14.039999961853027	14.140000343322754	14.09000015258789	19881000.0	10.931995391845703
1008	2016-01-04	14.0	13.75	13.869999885559082	13.970000267028809	38618500.0	10.838891983032227
1009	2016-01-05	14.0	13.510000228881836	13.970000267028809	13.720000267028809	50267500.0	10.644922256469727
1010	2016-01-06	13.5600004196167	13.050000190734863	13.5600004196167	13.109999656677246	61285500.0	10.171642303466797
1011	2016-01-07	13.039999961853027	12.600000381469727	12.899999618530273	12.699999809265137	57846700.0	9.853536605834961
1012	2016-01-08	13.100000381469727	12.5	13.050000190734863	12.539999961853027	46199400.0	9.729397773742676
1013	2016-01-11	12.819999694824219	12.550000190734863	12.800000190734863	12.770000457763672	41269100.0	9.90784740447998
1014	2016-01-12	13.039999961853027	12.579999923706055	13.029999732971191	12.850000381469727	50983700.0	9.969915390014648
1015	2016-01-13	12.84000015258789	12.0600004196167	12.729999542236328	12.199999809265137	102174700.0	9.465601921081543
1016	2016-01-14	12.3100004196167	11.819999694824219	12.1899995803833	12.1899995803833	62938600.0	9.457842826843262
1017	2016-01-15	12.0	11.579999923706055	11.8100004196167	11.970000267028809	69030000.0	9.287152290344238
1018	2016-01-19	12.15999984741211	11.819999694824219	12.149999618530273	11.949999809265137	41142600.0	9.271636009216309
1019	2016-01-20	12.069999694824219	11.470000267028809	11.789999961853027	11.899999618530273	59879000.0	9.232841491699219
1020	2016-01-21	12.279999732971191	11.859999656677246	12.010000228881836	12.010000228881836	48841800.0	9.318188667297363
1021	2016-01-22	12.359999656677246	12.029999732971191	12.260000228881836	12.140000343322754	44537800.0	9.419051170349121
1022	2016-01-25	12.3100004196167	11.930000305175781	12.300000190734863	11.979999542236328	96738600.0	9.29491138458252
1023	2016-01-26	12.300000190734863	12.039999961853027	12.140000343322754	12.260000228881836	45969800.0	9.512154579162598
1024	2016-01-27	12.100000381469727	11.729999542236328	12.050000190734863	11.850000381469727	42064200.0	9.307929039001465
1025	2016-01-28	12.0600004196167	11.199999809265137	12.029999732971191	11.710000038146973	75699800.0	9.197961807250977
1026	2016-01-29	11.9399995803833	11.649999618530273	11.829999923706055	11.9399995803833	52137400.0	9.378623008728027
1027	2016-02-01	12.140000343322754	11.729999542236328	11.920000076293945	12.069999694824219	37301200.0	9.48073673248291
1028	2016-02-02	12.079999923706055	11.449999809265137	11.949999809265137	11.510000228881836	55649200.0	9.040864944458008
1029	2016-02-03	11.680000305175781	11.020000457763672	11.670000076293945	11.460000038146973	69454600.0	9.001591682434082
1030	2016-02-04	11.6899995803833	11.260000228881836	11.369999885559082	11.529999732971191	40223100.0	9.056577682495117
1031	2016-02-05	11.699999809265137	11.420000076293945	11.520000457763672	11.449999809265137	33322200.0	8.993738174438477
1032	2016-02-08	11.6899995803833	11.25	11.390000343322754	11.59000015258789	45274500.0	9.103704452514648
1033	2016-02-09	11.609999656677246	11.220000267028809	11.470000267028809	11.350000381469727	48956800.0	8.915189743041992
1034	2016-02-10	11.569999694824219	11.329999923706055	11.460000038146973	11.34000015258789	38160300.0	8.907337188720703
1035	2016-02-11	11.430000305175781	11.100000381469727	11.170000076293945	11.170000076293945	45801300.0	8.773805618286133
1036	2016-02-12	11.579999923706055	11.180000305175781	11.25	11.550000190734863	28085000.0	9.072286605834961
1037	2016-02-16	11.880000114440918	11.529999732971191	11.75	11.869999885559082	41072100.0	9.323638916015625
1038	2016-02-17	12.300000190734863	11.979999542236328	11.989999771118164	12.270000457763672	37766400.0	9.637831687927246
1039	2016-02-18	12.4399995803833	12.119999885559082	12.399999618530273	12.260000228881836	28784700.0	9.629977226257324
1040	2016-02-19	12.220000267028809	12.010000228881836	12.1899995803833	12.100000381469727	26479300.0	9.504302978515625
1041	2016-02-22	12.5600004196167	12.100000381469727	12.100000381469727	12.5600004196167	33549700.0	9.865621566772461
1042	2016-02-23	12.649999618530273	12.420000076293945	12.529999732971191	12.420000076293945	30136700.0	9.755654335021973
1043	2016-02-24	12.109999656677246	11.600000381469727	12.109999656677246	12.079999923706055	60608400.0	9.488591194152832
1044	2016-02-25	12.399999618530273	12.050000190734863	12.109999656677246	12.390000343322754	32024800.0	9.73208999633789
1045	2016-02-26	12.59000015258789	12.399999618530273	12.520000457763672	12.470000267028809	30228800.0	9.794926643371582
1046	2016-02-29	12.649999618530273	12.390000343322754	12.420000076293945	12.510000228881836	32999100.0	9.826345443725586
1047	2016-03-01	13.119999885559082	12.720000267028809	13.010000228881836	13.09000015258789	71523900.0	10.2819242477417
1048	2016-03-02	13.350000381469727	13.039999961853027	13.0600004196167	13.220000267028809	36598200.0	10.384037971496582
1049	2016-03-03	13.609999656677246	13.239999771118164	13.25	13.539999961853027	44524500.0	10.63538932800293
1050	2016-03-04	13.859999656677246	13.430000305175781	13.5600004196167	13.59000015258789	31818600.0	10.674662590026855
1051	2016-03-07	13.739999771118164	13.449999809265137	13.460000038146973	13.619999885559082	26131400.0	10.698227882385254
1052	2016-03-08	13.579999923706055	13.149999618530273	13.510000228881836	13.229999542236328	34770600.0	10.391892433166504
1053	2016-03-09	13.319999694824219	13.010000228881836	13.25	13.1899995803833	34146200.0	10.360472679138184
1054	2016-03-10	13.279999732971191	12.920000076293945	13.25	13.149999618530273	39076500.0	10.329051971435547
1055	2016-03-11	13.300000190734863	13.199999809265137	13.260000228881836	13.289999961853027	27583000.0	10.439020156860352
1056	2016-03-14	13.369999885559082	13.180000305175781	13.279999732971191	13.270000457763672	20609600.0	10.423312187194824
1057	2016-03-15	13.239999771118164	13.050000190734863	13.119999885559082	13.229999542236328	27729900.0	10.391892433166504
1058	2016-03-16	13.510000228881836	13.180000305175781	13.210000038146973	13.5	47035000.0	10.603971481323242
1059	2016-03-17	13.680000305175781	13.390000343322754	13.470000267028809	13.470000267028809	31521700.0	10.580405235290527
1060	2016-03-18	13.699999809265137	13.489999771118164	13.539999961853027	13.640000343322754	32182400.0	10.713936805725098
1061	2016-03-21	13.760000228881836	13.5600004196167	13.640000343322754	13.65999984741211	20905200.0	10.729647636413574
1062	2016-03-22	13.729999542236328	13.510000228881836	13.649999618530273	13.59000015258789	26148000.0	10.674662590026855
1063	2016-03-23	13.609999656677246	13.1899995803833	13.569999694824219	13.260000228881836	31535500.0	10.41545581817627
1064	2016-03-24	13.119999885559082	12.779999732971191	13.109999656677246	13.0600004196167	36203200.0	10.25836181640625
1065	2016-03-28	13.170000076293945	13.069999694824219	13.130000114440918	13.09000015258789	18684200.0	10.2819242477417
1066	2016-03-29	13.199999809265137	12.970000267028809	13.050000190734863	13.199999809265137	26077400.0	10.368326187133789
1067	2016-03-30	13.4399995803833	13.25	13.279999732971191	13.350000381469727	25322500.0	10.486148834228516
1068	2016-03-31	13.520000457763672	13.34000015258789	13.34000015258789	13.5	32943400.0	10.603971481323242
1069	2016-04-01	13.329999923706055	13.050000190734863	13.279999732971191	13.100000381469727	57914000.0	10.289779663085938
1070	2016-04-04	13.119999885559082	12.760000228881836	13.109999656677246	12.800000190734863	42406300.0	10.054136276245117
1071	2016-04-05	12.850000381469727	12.520000457763672	12.729999542236328	12.770000457763672	32425000.0	10.030570983886719
1072	2016-04-06	12.869999885559082	12.649999618530273	12.75	12.819999694824219	22597400.0	10.069844245910645
1073	2016-04-07	12.789999961853027	12.390000343322754	12.770000457763672	12.520000457763672	37688100.0	9.834200859069824
1074	2016-04-08	12.779999732971191	12.510000228881836	12.619999885559082	12.550000190734863	20015300.0	9.857765197753906
1075	2016-04-11	12.800000190734863	12.579999923706055	12.609999656677246	12.65999984741211	27744800.0	9.944167137145996
1076	2016-04-12	12.84000015258789	12.65999984741211	12.720000267028809	12.8100004196167	23417000.0	10.061989784240723
1077	2016-04-13	13.119999885559082	12.850000381469727	12.869999885559082	13.0600004196167	29331100.0	10.25836181640625
1078	2016-04-14	13.180000305175781	13.020000457763672	13.09000015258789	13.09000015258789	22453700.0	10.2819242477417
1079	2016-04-15	13.119999885559082	12.850000381469727	13.100000381469727	12.9399995803833	22986100.0	10.164102554321289
1080	2016-04-18	13.279999732971191	12.949999809265137	12.979999542236328	13.25	30137700.0	10.407601356506348
1081	2016-04-19	13.5	13.279999732971191	13.350000381469727	13.4399995803833	28808300.0	10.556841850280762
1082	2016-04-20	13.720000267028809	13.399999618530273	13.420000076293945	13.640000343322754	32199000.0	10.713936805725098
1083	2016-04-21	13.880000114440918	13.5600004196167	13.8100004196167	13.649999618530273	38126300.0	10.721794128417969
1084	2016-04-22	13.779999732971191	13.510000228881836	13.630000114440918	13.609999656677246	28846300.0	10.690373420715332
1085	2016-04-25	13.649999618530273	13.470000267028809	13.59000015258789	13.579999923706055	19494800.0	10.66680908203125
1086	2016-04-26	13.819999694824219	13.630000114440918	13.65999984741211	13.75	35214200.0	10.800339698791504
1087	2016-04-27	13.710000038146973	13.59000015258789	13.640000343322754	13.65999984741211	27151400.0	10.847990036010742
1088	2016-04-28	14.220000267028809	13.710000038146973	13.789999961853027	14.09000015258789	87588800.0	11.189471244812012
1089	2016-04-29	14.029999732971191	13.529999732971191	13.930000305175781	13.5600004196167	69695100.0	10.768573760986328
1090	2016-05-02	13.789999961853027	13.600000381469727	13.670000076293945	13.619999885559082	57955400.0	10.816222190856934
1091	2016-05-03	13.550000190734863	13.149999618530273	13.5	13.430000305175781	45594000.0	10.665337562561035
1092	2016-05-04	13.380000114440918	13.140000343322754	13.289999961853027	13.3100004196167	28895000.0	10.570040702819824
1093	2016-05-05	13.430000305175781	13.220000267028809	13.350000381469727	13.319999694824219	23838100.0	10.577980995178223
1094	2016-05-06	13.479999542236328	13.239999771118164	13.260000228881836	13.4399995803833	23284500.0	10.67327880859375
1095	2016-05-09	13.5	13.279999732971191	13.420000076293945	13.319999694824219	21602000.0	10.577980995178223
1096	2016-05-10	13.520000457763672	13.380000114440918	13.380000114440918	13.489999771118164	23583400.0	10.71298599243164
1097	2016-05-11	13.539999961853027	13.300000190734863	13.4399995803833	13.319999694824219	20229600.0	10.577980995178223
1098	2016-05-12	13.470000267028809	13.170000076293945	13.399999618530273	13.350000381469727	24784300.0	10.601804733276367
1099	2016-05-13	13.520000457763672	13.170000076293945	13.34000015258789	13.220000267028809	27481900.0	10.498567581176758
1100	2016-05-16	13.380000114440918	13.210000038146973	13.220000267028809	13.319999694824219	21262700.0	10.577980995178223
1101	2016-05-17	13.3100004196167	13.069999694824219	13.140000343322754	13.140000343322754	34165300.0	10.43503475189209
1102	2016-05-18	13.34000015258789	13.050000190734863	13.119999885559082	13.15999984741211	23509700.0	10.450919151306152
1103	2016-05-19	13.199999809265137	13.020000457763672	13.100000381469727	13.09000015258789	24117800.0	10.395328521728516
1104	2016-05-20	13.260000228881836	13.130000114440918	13.149999618530273	13.1899995803833	19465000.0	10.47474193572998
1105	2016-05-23	13.199999809265137	13.109999656677246	13.140000343322754	13.130000114440918	16234300.0	10.427094459533691
1106	2016-05-24	13.300000190734863	13.15999984741211	13.15999984741211	13.289999961853027	19721600.0	10.554157257080078
1107	2016-05-25	13.600000381469727	13.329999923706055	13.329999923706055	13.520000457763672	26188300.0	10.736807823181152
1108	2016-05-26	13.680000305175781	13.369999885559082	13.59000015258789	13.460000038146973	18369900.0	10.689162254333496
1109	2016-05-27	13.539999961853027	13.399999618530273	13.479999542236328	13.449999809265137	17263300.0	10.681219100952148
1110	2016-05-31	13.5600004196167	13.399999618530273	13.489999771118164	13.489999771118164	26096000.0	10.71298599243164
1111	2016-06-01	13.4399995803833	12.970000267028809	13.430000305175781	13.109999656677246	58219600.0	10.411210060119629
1112	2016-06-02	13.319999694824219	13.050000190734863	13.09000015258789	13.210000038146973	41614600.0	10.49062442779541
1113	2016-06-03	13.140000343322754	12.899999618530273	13.140000343322754	13.039999961853027	39850700.0	10.355619430541992
1114	2016-06-06	13.210000038146973	13.039999961853027	13.079999923706055	13.180000305175781	25588700.0	10.466802597045898
1115	2016-06-07	13.449999809265137	13.180000305175781	13.229999542236328	13.380000114440918	27656900.0	10.625629425048828
1116	2016-06-08	13.489999771118164	13.350000381469727	13.449999809265137	13.359999656677246	18084800.0	10.609746932983398
1117	2016-06-09	13.300000190734863	13.140000343322754	13.260000228881836	13.260000228881836	19873800.0	10.530332565307617
1118	2016-06-10	13.25	13.050000190734863	13.170000076293945	13.100000381469727	27382700.0	10.40326976776123
1119	2016-06-13	13.130000114440918	12.960000038146973	13.069999694824219	12.979999542236328	20745800.0	10.307971000671387
1120	2016-06-14	13.069999694824219	12.760000228881836	12.989999771118164	12.84000015258789	30546000.0	10.19679069519043
1121	2016-06-15	13.15999984741211	12.880000114440918	12.90999984741211	13.010000228881836	25829700.0	10.331796646118164
1122	2016-06-16	13.140000343322754	12.850000381469727	12.930000305175781	13.119999885559082	26581200.0	10.419153213500977
1123	2016-06-17	13.399999618530273	13.149999618530273	13.15999984741211	13.260000228881836	37364900.0	10.530332565307617
1124	2016-06-20	13.550000190734863	13.390000343322754	13.390000343322754	13.420000076293945	29666700.0	10.65739631652832
1125	2016-06-21	13.4399995803833	13.180000305175781	13.4399995803833	13.220000267028809	36721800.0	10.498567581176758
1126	2016-06-22	13.3100004196167	13.149999618530273	13.229999542236328	13.180000305175781	20666600.0	10.466802597045898
1127	2016-06-23	13.40999984741211	13.279999732971191	13.289999961853027	13.399999618530273	24579700.0	10.641510009765625
1128	2016-06-24	12.90999984741211	12.449999809265137	12.789999961853027	12.520000457763672	96887300.0	9.942667007446289
1129	2016-06-27	12.430000305175781	12.0	12.430000305175781	12.15999984741211	52731800.0	9.656774520874023
1130	2016-06-28	12.4399995803833	12.210000038146973	12.420000076293945	12.390000343322754	40640400.0	9.839427947998047
1131	2016-06-29	12.579999923706055	12.359999656677246	12.489999771118164	12.550000190734863	31937900.0	9.966489791870117
1132	2016-06-30	12.569999694824219	12.260000228881836	12.5600004196167	12.569999694824219	44983800.0	9.982372283935547
1133	2016-07-01	12.890000343322754	12.6899995803833	12.880000114440918	12.720000267028809	45067800.0	10.101495742797852
1134	2016-07-05	12.59000015258789	12.3100004196167	12.569999694824219	12.399999618530273	30243300.0	9.847368240356445
1135	2016-07-06	12.579999923706055	12.210000038146973	12.319999694824219	12.569999694824219	35091200.0	9.982372283935547
1136	2016-07-07	12.84000015258789	12.569999694824219	12.569999694824219	12.75	33473000.0	10.125317573547363
1137	2016-07-08	13.170000076293945	12.890000343322754	12.890000343322754	13.09000015258789	45945200.0	10.395328521728516
1138	2016-07-11	13.329999923706055	13.130000114440918	13.170000076293945	13.270000457763672	28626300.0	10.538274765014648
1139	2016-07-12	13.539999961853027	13.380000114440918	13.380000114440918	13.449999809265137	31320100.0	10.681219100952148
1140	2016-07-13	13.510000228881836	13.3100004196167	13.489999771118164	13.479999542236328	26779800.0	10.705042839050293
1141	2016-07-14	13.699999809265137	13.550000190734863	13.569999694824219	13.59000015258789	31803000.0	10.792398452758789
1142	2016-07-15	13.670000076293945	13.529999732971191	13.630000114440918	13.569999694824219	19546300.0	10.77651596069336
1143	2016-07-18	13.680000305175781	13.420000076293945	13.5600004196167	13.649999618530273	22545800.0	10.840047836303711
1144	2016-07-19	13.720000267028809	13.5	13.5600004196167	13.649999618530273	26183400.0	10.840047836303711
1145	2016-07-20	13.779999732971191	13.5600004196167	13.609999656677246	13.739999771118164	22588900.0	10.911520957946777
1146	2016-07-21	14.039999961853027	13.859999656677246	13.869999885559082	13.920000076293945	40574400.0	11.054466247558594
1147	2016-07-22	13.930000305175781	13.710000038146973	13.920000076293945	13.84000015258789	25134100.0	10.990935325622559
1148	2016-07-25	13.949999809265137	13.760000228881836	13.859999656677246	13.829999923706055	26248500.0	10.982993125915527
1149	2016-07-26	13.880000114440918	13.6899995803833	13.729999542236328	13.859999656677246	28467200.0	11.127506256103516
1150	2016-07-27	13.989999771118164	13.75	13.859999656677246	13.84000015258789	34625500.0	11.1114501953125
1151	2016-07-28	12.859999656677246	12.449999809265137	12.779999732971191	12.710000038146973	142168600.0	10.204228401184082
1152	2016-07-29	12.880000114440918	12.600000381469727	12.609999656677246	12.65999984741211	59754100.0	10.164084434509277
1153	2016-08-01	12.619999885559082	12.399999618530273	12.609999656677246	12.479999542236328	51963100.0	10.019573211669922
1154	2016-08-02	12.359999656677246	11.899999618530273	12.350000381469727	11.9399995803833	101624900.0	9.586031913757324
1155	2016-08-03	12.199999809265137	11.9399995803833	12.020000457763672	12.130000114440918	47323300.0	9.73857593536377
1156	2016-08-04	12.229999542236328	12.050000190734863	12.119999885559082	12.079999923706055	38443200.0	9.698432922363281
1157	2016-08-05	12.260000228881836	12.15999984741211	12.15999984741211	12.1899995803833	31219500.0	9.78674602508545
1158	2016-08-08	12.329999923706055	12.149999618530273	12.220000267028809	12.180000305175781	33310600.0	9.778717994689941
1159	2016-08-09	12.380000114440918	12.149999618530273	12.15999984741211	12.3100004196167	30097800.0	9.883087158203125
1160	2016-08-10	12.359999656677246	12.229999542236328	12.300000190734863	12.25	24555800.0	9.834917068481445
1161	2016-08-11	12.369999885559082	12.260000228881836	12.3100004196167	12.3100004196167	24987300.0	9.883087158203125
1162	2016-08-12	12.369999885559082	12.25	12.289999961853027	12.329999923706055	18816900.0	9.899144172668457
1163	2016-08-15	12.4399995803833	12.359999656677246	12.369999885559082	12.430000305175781	16371100.0	9.979429244995117
1164	2016-08-16	12.430000305175781	12.329999923706055	12.350000381469727	12.34000015258789	20450100.0	9.90717601776123
1165	2016-08-17	12.390000343322754	12.229999542236328	12.329999923706055	12.390000343322754	23434500.0	9.947315216064453
1166	2016-08-18	12.359999656677246	12.270000457763672	12.329999923706055	12.329999923706055	23629500.0	9.899144172668457
1167	2016-08-19	12.40999984741211	12.25	12.300000190734863	12.390000343322754	21891400.0	9.947315216064453
1168	2016-08-22	12.380000114440918	12.289999961853027	12.350000381469727	12.359999656677246	22458400.0	9.923232078552246
1169	2016-08-23	12.430000305175781	12.329999923706055	12.399999618530273	12.420000076293945	34634100.0	9.971402168273926
1170	2016-08-24	12.4399995803833	12.279999732971191	12.40999984741211	12.300000190734863	19999600.0	9.875060081481934
1171	2016-08-25	12.520000457763672	12.210000038146973	12.300000190734863	12.470000267028809	44713700.0	10.011544227600098
1172	2016-08-26	12.550000190734863	12.34000015258789	12.470000267028809	12.380000114440918	22645900.0	9.939288139343262
1173	2016-08-29	12.5	12.380000114440918	12.380000114440918	12.470000267028809	22243200.0	10.011544227600098
1174	2016-08-30	12.5600004196167	12.430000305175781	12.470000267028809	12.550000190734863	26040400.0	10.075772285461426
1175	2016-08-31	12.609999656677246	12.479999542236328	12.479999542236328	12.600000381469727	26030600.0	10.115914344787598
1176	2016-09-01	12.720000267028809	12.350000381469727	12.65999984741211	12.4399995803833	40510400.0	9.987458229064941
1177	2016-09-02	12.569999694824219	12.460000038146973	12.529999732971191	12.5	21079800.0	10.035629272460938
1178	2016-09-06	12.670000076293945	12.430000305175781	12.489999771118164	12.670000076293945	36098900.0	10.172112464904785
1179	2016-09-07	12.75	12.619999885559082	12.619999885559082	12.699999809265137	22879100.0	10.196199417114258
1180	2016-09-08	12.75	12.5	12.5	12.729999542236328	34017900.0	10.220283508300781
1181	2016-09-09	12.6899995803833	12.380000114440918	12.609999656677246	12.380000114440918	35733600.0	9.939288139343262
1182	2016-09-12	12.770000457763672	12.279999732971191	12.319999694824219	12.699999809265137	42690200.0	10.196199417114258
1183	2016-09-13	12.680000305175781	12.329999923706055	12.529999732971191	12.380000114440918	56549100.0	9.939288139343262
1184	2016-09-14	12.3100004196167	12.109999656677246	12.180000305175781	12.140000343322754	62450600.0	9.746603965759277
1185	2016-09-15	12.180000305175781	12.0600004196167	12.140000343322754	12.109999656677246	57334800.0	9.722516059875488
1186	2016-09-16	12.130000114440918	12.010000228881836	12.050000190734863	12.109999656677246	26271600.0	9.722516059875488
1187	2016-09-19	12.329999923706055	12.0600004196167	12.119999885559082	12.109999656677246	41175500.0	9.722516059875488
1188	2016-09-20	12.1899995803833	11.960000038146973	12.09000015258789	12.0	37820800.0	9.634203910827637
1189	2016-09-21	12.109999656677246	12.010000228881836	12.079999923706055	12.09000015258789	32934600.0	9.706459999084473
1190	2016-09-22	12.289999961853027	12.15999984741211	12.170000076293945	12.180000305175781	36136200.0	9.778717994689941
1191	2016-09-23	12.220000267028809	12.119999885559082	12.119999885559082	12.170000076293945	18993500.0	9.77069091796875
1192	2016-09-26	12.119999885559082	12.0	12.119999885559082	12.010000228881836	26758600.0	9.642233848571777
1193	2016-09-27	12.09000015258789	11.930000305175781	12.020000457763672	11.979999542236328	28965800.0	9.618146896362305
1194	2016-09-28	12.09000015258789	11.960000038146973	12.020000457763672	12.09000015258789	29341500.0	9.706459999084473
1195	2016-09-29	12.119999885559082	11.949999809265137	12.029999732971191	11.970000267028809	23397400.0	9.610119819641113
1196	2016-09-30	12.140000343322754	11.989999771118164	12.0	12.069999694824219	34903800.0	9.69040298461914
1197	2016-10-03	12.149999618530273	12.020000457763672	12.0600004196167	12.100000381469727	20683100.0	9.71449089050293
1198	2016-10-04	12.25	12.09000015258789	12.109999656677246	12.199999809265137	23948700.0	9.794775009155273
1199	2016-10-05	12.529999732971191	12.220000267028809	12.220000267028809	12.479999542236328	55529100.0	10.019573211669922
1200	2016-10-06	12.510000228881836	12.329999923706055	12.430000305175781	12.390000343322754	25880900.0	9.947315216064453
1201	2016-10-07	12.420000076293945	12.199999809265137	12.390000343322754	12.289999961853027	22093200.0	9.867030143737793
1202	2016-10-10	12.380000114440918	12.100000381469727	12.350000381469727	12.119999885559082	24951400.0	9.730545997619629
1203	2016-10-11	12.170000076293945	11.90999984741211	12.170000076293945	11.989999771118164	40053500.0	9.626174926757812
1204	2016-10-12	12.010000228881836	11.9399995803833	12.0	11.960000038146973	20627000.0	9.602088928222656
1205	2016-10-13	11.90999984741211	11.6899995803833	11.90999984741211	11.90999984741211	39904200.0	9.561949729919434
1206	2016-10-14	12.0	11.890000343322754	11.960000038146973	11.90999984741211	25775700.0	9.561949729919434
1207	2016-10-17	12.0	11.880000114440918	11.90999984741211	11.880000114440918	19875000.0	9.537861824035645
1208	2016-10-18	11.930000305175781	11.710000038146973	11.920000076293945	11.890000343322754	39911300.0	9.545891761779785
1209	2016-10-19	12.050000190734863	11.880000114440918	11.890000343322754	12.010000228881836	26094000.0	9.642233848571777
1210	2016-10-20	12.029999732971191	11.899999618530273	12.020000457763672	11.970000267028809	18116000.0	9.610119819641113
1211	2016-10-21	12.039999961853027	11.850000381469727	11.930000305175781	12.020000457763672	24364200.0	9.650262832641602
1212	2016-10-24	12.199999809265137	12.0600004196167	12.0600004196167	12.1899995803833	33733600.0	9.78674602508545
1213	2016-10-25	12.100000381469727	11.760000228881836	12.050000190734863	11.850000381469727	42486000.0	9.632303237915039
1214	2016-10-26	11.930000305175781	11.760000228881836	11.800000190734863	11.880000114440918	36219900.0	9.656688690185547
1215	2016-10-27	11.829999923706055	11.600000381469727	11.8100004196167	11.739999771118164	48402000.0	9.542889595031738
1216	2016-10-28	11.850000381469727	11.630000114440918	11.739999771118164	11.720000267028809	37142400.0	9.526633262634277
1217	2016-10-31	11.8100004196167	11.6899995803833	11.75	11.739999771118164	31898400.0	9.542889595031738
1218	2016-11-01	11.84000015258789	11.5	11.779999732971191	11.609999656677246	35613600.0	9.43721866607666
1219	2016-11-02	11.5600004196167	11.359999656677246	11.510000228881836	11.399999618530273	36229400.0	9.266519546508789
1220	2016-11-03	11.460000038146973	11.270000457763672	11.390000343322754	11.350000381469727	38651500.0	9.22587776184082
1221	2016-11-04	11.5	11.300000190734863	11.3100004196167	11.34000015258789	24752400.0	9.217747688293457
1222	2016-11-07	11.619999885559082	11.390000343322754	11.520000457763672	11.579999923706055	25120700.0	9.412832260131836
1223	2016-11-08	11.510000228881836	11.350000381469727	11.5	11.479999542236328	28497900.0	9.331549644470215
1224	2016-11-09	11.630000114440918	11.069999694824219	11.149999618530273	11.579999923706055	60625700.0	9.412832260131836
1225	2016-11-10	11.979999542236328	11.579999923706055	11.579999923706055	11.9399995803833	52756500.0	9.705458641052246
1226	2016-11-11	12.399999618530273	11.84000015258789	11.880000114440918	12.279999732971191	79259300.0	9.981830596923828
1227	2016-11-14	12.5	12.020000457763672	12.270000457763672	12.0600004196167	56109900.0	9.803004264831543
1228	2016-11-15	12.140000343322754	11.949999809265137	12.0600004196167	12.039999961853027	31498500.0	9.786746978759766
1229	2016-11-16	12.050000190734863	11.920000076293945	12.0	12.0	25195500.0	9.754230499267578
1230	2016-11-17	11.960000038146973	11.779999732971191	11.899999618530273	11.869999885559082	38502500.0	9.648560523986816
1231	2016-11-18	11.899999618530273	11.729999542236328	11.869999885559082	11.760000228881836	30662000.0	9.559146881103516
1232	2016-11-21	11.899999618530273	11.770000457763672	11.770000457763672	11.789999961853027	19508600.0	9.583531379699707
1233	2016-11-22	11.90999984741211	11.729999542236328	11.760000228881836	11.890000343322754	24274700.0	9.664817810058594
1234	2016-11-23	12.0	11.850000381469727	11.899999618530273	11.899999618530273	22414000.0	9.67294692993164
1235	2016-11-25	12.0600004196167	11.930000305175781	11.949999809265137	12.039999961853027	11439600.0	9.786746978759766
1236	2016-11-28	12.050000190734863	11.890000343322754	12.020000457763672	11.920000076293945	24407200.0	9.689201354980469
1237	2016-11-29	12.0	11.869999885559082	11.930000305175781	11.920000076293945	23690800.0	9.689201354980469
1238	2016-11-30	12.140000343322754	11.920000076293945	11.970000267028809	11.960000038146973	47646200.0	9.72171688079834
1239	2016-12-01	12.800000190734863	12.180000305175781	12.229999542236328	12.430000305175781	95143600.0	10.103757858276367
1240	2016-12-02	12.579999923706055	12.149999618530273	12.579999923706055	12.239999771118164	38689800.0	9.949316024780273
1241	2016-12-05	12.5	12.289999961853027	12.3100004196167	12.4399995803833	36220000.0	10.111886978149414
1242	2016-12-06	12.59000015258789	12.369999885559082	12.399999618530273	12.5600004196167	23923900.0	10.209428787231445
1243	2016-12-07	13.149999618530273	12.539999961853027	12.59000015258789	13.0600004196167	58600400.0	10.615856170654297
1244	2016-12-08	13.149999618530273	12.970000267028809	13.069999694824219	13.029999732971191	41459500.0	10.591470718383789
1245	2016-12-09	13.199999809265137	12.90999984741211	13.0	13.170000076293945	45256100.0	10.705268859863281
1246	2016-12-12	13.100000381469727	12.8100004196167	13.079999923706055	12.819999694824219	39596800.0	10.420771598815918
1247	2016-12-13	12.880000114440918	12.75	12.84000015258789	12.770000457763672	39570500.0	10.38012981414795
1248	2016-12-14	12.789999961853027	12.5	12.649999618530273	12.529999732971191	42820100.0	10.185042381286621
1249	2016-12-15	12.720000267028809	12.520000457763672	12.539999961853027	12.579999923706055	23774800.0	10.225686073303223
1250	2016-12-16	12.699999809265137	12.5600004196167	12.65999984741211	12.630000114440918	28354900.0	10.266327857971191
1251	2016-12-19	12.800000190734863	12.59000015258789	12.59000015258789	12.65999984741211	22830000.0	10.2907133102417
1252	2016-12-20	12.819999694824219	12.680000305175781	12.699999809265137	12.779999732971191	17834000.0	10.388257026672363
1253	2016-12-21	12.770000457763672	12.640000343322754	12.729999542236328	12.640000343322754	18117100.0	10.274457931518555
1254	2016-12-22	12.640000343322754	12.399999618530273	12.630000114440918	12.399999618530273	27821100.0	10.079371452331543
1255	2016-12-23	12.460000038146973	12.359999656677246	12.430000305175781	12.460000038146973	15621200.0	10.128145217895508
1256	2016-12-27	12.510000228881836	12.359999656677246	12.430000305175781	12.390000343322754	19467400.0	10.071244239807129
1257	2016-12-28	12.449999809265137	12.220000267028809	12.369999885559082	12.25	26875400.0	9.957444190979004
1258	2016-12-29	12.3100004196167	12.220000267028809	12.25	12.229999542236328	19819100.0	9.941187858581543
1259	2016-12-30	12.279999732971191	12.079999923706055	12.239999771118164	12.130000114440918	27405700.0	9.859903335571289